6.96
+0.06(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.15 | 6.9 | 6.9 | 7.15 | 6.83 | 7.5M |
| December 03, 2025 | 7.12 | 7 | 7 | 7.13 | 6.97 | 6.59M |
| December 02, 2025 | 7.17 | 7.1 | 7.1 | 7.19 | 7.05 | 9.03M |
| December 01, 2025 | 7.12 | 7.17 | 7.17 | 7.26 | 7.12 | 8.06M |
| November 28, 2025 | 7.15 | 7.17 | 7.17 | 7.21 | 7.13 | 6.15M |
| November 27, 2025 | 7.17 | 7.17 | 7.17 | 7.34 | 7.13 | 8.21M |
| November 26, 2025 | 7.41 | 7.17 | 7.17 | 7.41 | 7.11 | 11.31M |
| November 25, 2025 | 7.15 | 7.41 | 7.41 | 7.46 | 7.15 | 16.58M |
| November 24, 2025 | 6.98 | 7.15 | 7.15 | 7.25 | 6.88 | 16.83M |
| November 21, 2025 | 7.42 | 6.9 | 6.9 | 7.45 | 6.9 | 18.87M |
| November 20, 2025 | 8.45 | 7.49 | 7.49 | 8.45 | 7.47 | 14.5M |
| November 19, 2025 | 8.03 | 7.77 | 7.77 | 8.08 | 7.77 | 13.03M |
| November 18, 2025 | 8.36 | 7.98 | 7.98 | 8.38 | 7.93 | 24.99M |
| November 17, 2025 | 8.47 | 8.38 | 8.38 | 8.52 | 8.12 | 28.87M |
| November 14, 2025 | 8.45 | 8.39 | 8.39 | 8.8 | 8.29 | 45.16M |
| November 13, 2025 | 7.87 | 8.52 | 8.52 | 8.78 | 7.87 | 52.14M |
| November 12, 2025 | 7.9 | 8.3 | 8.3 | 8.88 | 7.61 | 53.6M |
| November 11, 2025 | 7.84 | 8.11 | 8.11 | 8.16 | 7.73 | 23.94M |
| November 10, 2025 | 8.14 | 7.88 | 7.88 | 8.15 | 7.82 | 21.74M |
| November 07, 2025 | 7.87 | 8.07 | 8.07 | 8.3 | 7.81 | 26.79M |
| November 06, 2025 | 7.7 | 7.91 | 7.91 | 7.96 | 7.64 | 15.36M |
| November 05, 2025 | 7.61 | 7.69 | 7.69 | 7.76 | 7.6 | 7.04M |
| November 04, 2025 | 7.75 | 7.71 | 7.71 | 7.79 | 7.62 | 8.05M |
| November 03, 2025 | 7.85 | 7.79 | 7.79 | 7.88 | 7.66 | 11.96M |
| October 31, 2025 | 7.47 | 7.85 | 7.85 | 7.9 | 7.47 | 22.27M |
| October 30, 2025 | 7.51 | 7.46 | 7.46 | 7.53 | 7.33 | 11.36M |
| October 29, 2025 | 7.59 | 7.53 | 7.53 | 7.65 | 7.44 | 9.18M |
| October 28, 2025 | 7.55 | 7.56 | 7.56 | 7.77 | 7.4 | 13.43M |
| October 27, 2025 | 7.45 | 7.56 | 7.56 | 7.65 | 7.4 | 13.03M |
| October 24, 2025 | 7.58 | 7.46 | 7.46 | 7.65 | 7.4 | 11.98M |
| October 23, 2025 | 7.57 | 7.57 | 7.57 | 7.73 | 7.32 | 16.07M |
| October 22, 2025 | 7.7 | 7.68 | 7.68 | 7.77 | 7.64 | 6.8M |
| October 21, 2025 | 7.72 | 7.79 | 7.79 | 7.8 | 7.58 | 10.52M |
| October 20, 2025 | 7.55 | 7.76 | 7.76 | 7.87 | 7.52 | 13.54M |
| October 17, 2025 | 7.69 | 7.5 | 7.5 | 7.75 | 7.44 | 11.03M |
| October 16, 2025 | 7.86 | 7.69 | 7.69 | 7.92 | 7.66 | 8.96M |
| October 15, 2025 | 7.68 | 7.94 | 7.94 | 8.02 | 7.66 | 17.39M |
| October 14, 2025 | 7.7 | 7.74 | 7.74 | 8.02 | 7.69 | 16.09M |
| October 13, 2025 | 7.49 | 7.69 | 7.69 | 7.73 | 7.27 | 10.53M |
| October 10, 2025 | 7.72 | 7.71 | 7.71 | 7.78 | 7.64 | 7.41M |
| October 09, 2025 | 7.67 | 7.77 | 7.77 | 7.94 | 7.64 | 11.91M |
| September 30, 2025 | 7.48 | 7.68 | 7.68 | 7.77 | 7.48 | 13.16M |
| September 29, 2025 | 7.35 | 7.48 | 7.48 | 7.55 | 7.26 | 7.23M |
| September 26, 2025 | 7.38 | 7.33 | 7.33 | 7.44 | 7.28 | 6.73M |
| September 25, 2025 | 7.53 | 7.38 | 7.38 | 7.53 | 7.37 | 8.51M |
| September 24, 2025 | 7.3 | 7.46 | 7.46 | 7.48 | 7.26 | 11.19M |
| September 23, 2025 | 7.64 | 7.37 | 7.37 | 7.64 | 7.2 | 13.61M |
| September 22, 2025 | 7.54 | 7.65 | 7.65 | 7.69 | 7.45 | 10.81M |
| September 19, 2025 | 8.11 | 7.59 | 7.59 | 8.11 | 7.53 | 9.08M |
| September 18, 2025 | 7.76 | 7.66 | 7.66 | 7.88 | 7.58 | 13.09M |
| September 17, 2025 | 7.84 | 7.73 | 7.73 | 7.98 | 7.7 | 10.87M |
| September 16, 2025 | 7.9 | 7.88 | 7.88 | 7.95 | 7.69 | 14.03M |
| September 15, 2025 | 8 | 7.97 | 7.97 | 8.04 | 7.83 | 12.69M |
| September 12, 2025 | 8.11 | 7.95 | 7.95 | 8.18 | 7.92 | 13.16M |
| September 11, 2025 | 7.99 | 8.15 | 8.15 | 8.15 | 7.86 | 14.22M |
| September 10, 2025 | 7.88 | 8.01 | 8.01 | 8.06 | 7.87 | 11.89M |
| September 09, 2025 | 8.02 | 7.92 | 7.92 | 8.09 | 7.85 | 11.09M |
| September 08, 2025 | 7.9 | 8.05 | 8.05 | 8.13 | 7.83 | 13.6M |
| September 05, 2025 | 7.67 | 7.92 | 7.92 | 7.95 | 7.66 | 11.5M |
| September 04, 2025 | 7.66 | 7.67 | 7.67 | 7.83 | 7.55 | 11.6M |