7.19
+0.03(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.19 | 7.2 | 7.2 | 7.22 | 7.1 | 12.12M |
| December 04, 2025 | 7.07 | 7.16 | 7.16 | 7.23 | 7.06 | 12.09M |
| December 03, 2025 | 7.26 | 7.17 | 7.17 | 7.28 | 7.15 | 13.98M |
| December 02, 2025 | 7.31 | 7.26 | 7.26 | 7.34 | 7.24 | 16.38M |
| December 01, 2025 | 7.18 | 7.35 | 7.35 | 7.39 | 7.17 | 30.86M |
| November 28, 2025 | 7.07 | 7.23 | 7.23 | 7.24 | 7.05 | 22.3M |
| November 27, 2025 | 7.03 | 7.08 | 7.08 | 7.1 | 7.01 | 12.68M |
| November 26, 2025 | 7 | 7.04 | 7.04 | 7.1 | 7 | 11.64M |
| November 25, 2025 | 7.02 | 7.04 | 7.04 | 7.11 | 7 | 15.87M |
| November 24, 2025 | 6.88 | 7.01 | 7.01 | 7.02 | 6.84 | 15.14M |
| November 21, 2025 | 7 | 6.86 | 6.86 | 7.01 | 6.75 | 24.03M |
| November 20, 2025 | 6.94 | 6.96 | 6.96 | 7.03 | 6.92 | 13.42M |
| November 19, 2025 | 7.03 | 6.91 | 6.91 | 7.07 | 6.9 | 25.54M |
| November 18, 2025 | 7.1 | 7.06 | 7.06 | 7.25 | 7 | 32.7M |
| November 17, 2025 | 7.18 | 7.19 | 7.19 | 7.23 | 7.14 | 14.37M |
| November 14, 2025 | 7.2 | 7.18 | 7.18 | 7.25 | 7.17 | 16.4M |
| November 13, 2025 | 7.19 | 7.23 | 7.23 | 7.25 | 7.15 | 16.28M |
| November 12, 2025 | 7.27 | 7.19 | 7.19 | 7.28 | 7.14 | 23.53M |
| November 11, 2025 | 7.33 | 7.28 | 7.28 | 7.33 | 7.24 | 22.88M |
| November 10, 2025 | 7.33 | 7.29 | 7.29 | 7.35 | 7.26 | 21.27M |
| November 07, 2025 | 7.29 | 7.27 | 7.27 | 7.32 | 7.22 | 17.44M |
| November 06, 2025 | 7.29 | 7.31 | 7.31 | 7.32 | 7.24 | 19.71M |
| November 05, 2025 | 7.23 | 7.28 | 7.28 | 7.32 | 7.21 | 18.99M |
| November 04, 2025 | 7.35 | 7.27 | 7.27 | 7.39 | 7.24 | 23.59M |
| November 03, 2025 | 7.42 | 7.41 | 7.41 | 7.43 | 7.31 | 26.15M |
| October 31, 2025 | 7.39 | 7.38 | 7.38 | 7.45 | 7.36 | 24.95M |
| October 30, 2025 | 7.72 | 7.39 | 7.39 | 7.72 | 7.34 | 47.77M |
| October 29, 2025 | 7.78 | 7.86 | 7.86 | 7.88 | 7.77 | 22.63M |
| October 28, 2025 | 7.82 | 7.77 | 7.77 | 7.89 | 7.76 | 24.99M |
| October 27, 2025 | 8.06 | 7.88 | 7.88 | 8.09 | 7.75 | 42.79M |
| October 24, 2025 | 7.97 | 7.97 | 7.97 | 8.01 | 7.9 | 25.78M |
| October 23, 2025 | 7.79 | 7.96 | 7.96 | 7.97 | 7.76 | 31.98M |
| October 22, 2025 | 7.82 | 7.82 | 7.82 | 7.91 | 7.73 | 49M |
| October 21, 2025 | 7.34 | 7.87 | 7.87 | 8.09 | 7.28 | 85.08M |
| October 20, 2025 | 7.13 | 7.28 | 7.28 | 7.38 | 7.13 | 32.37M |
| October 17, 2025 | 7.21 | 7.02 | 7.02 | 7.28 | 7 | 23.16M |
| October 16, 2025 | 7.3 | 7.21 | 7.21 | 7.3 | 7.18 | 21.32M |
| October 15, 2025 | 7.25 | 7.3 | 7.3 | 7.37 | 7.2 | 32.01M |
| October 14, 2025 | 7.53 | 7.23 | 7.23 | 7.62 | 7.23 | 35.88M |
| October 13, 2025 | 7.42 | 7.54 | 7.54 | 7.54 | 7.18 | 32.73M |
| October 10, 2025 | 7.84 | 7.75 | 7.75 | 7.86 | 7.7 | 30.52M |
| October 09, 2025 | 7.99 | 7.87 | 7.87 | 8.13 | 7.86 | 33.21M |
| September 30, 2025 | 7.91 | 7.96 | 7.96 | 8.15 | 7.89 | 31.81M |
| September 29, 2025 | 7.81 | 7.89 | 7.89 | 7.93 | 7.69 | 31.47M |
| September 26, 2025 | 8.01 | 7.84 | 7.84 | 8.07 | 7.84 | 38.51M |
| September 25, 2025 | 8.22 | 8.08 | 8.08 | 8.28 | 8.06 | 38.63M |
| September 24, 2025 | 8.05 | 8.32 | 8.32 | 8.36 | 7.96 | 55.46M |
| September 23, 2025 | 8.3 | 8.11 | 8.11 | 8.39 | 7.91 | 65.72M |
| September 22, 2025 | 8.26 | 8.43 | 8.43 | 8.69 | 8.13 | 76.94M |
| September 19, 2025 | 8.3 | 8.2 | 8.2 | 8.44 | 8.16 | 47.06M |
| September 18, 2025 | 8.5 | 8.28 | 8.28 | 8.55 | 8.16 | 70.09M |
| September 17, 2025 | 8.48 | 8.58 | 8.58 | 8.62 | 8.33 | 90.8M |
| September 16, 2025 | 7.75 | 8.5 | 8.5 | 8.85 | 7.71 | 118.91M |
| September 15, 2025 | 7.79 | 7.76 | 7.76 | 7.9 | 7.71 | 18.4M |
| September 12, 2025 | 7.84 | 7.82 | 7.82 | 7.96 | 7.79 | 22.39M |
| September 11, 2025 | 7.65 | 7.86 | 7.86 | 7.86 | 7.58 | 25.28M |
| September 10, 2025 | 7.61 | 7.67 | 7.67 | 7.79 | 7.61 | 20.12M |
| September 09, 2025 | 7.76 | 7.6 | 7.6 | 7.77 | 7.58 | 22.29M |
| September 08, 2025 | 7.76 | 7.8 | 7.8 | 7.81 | 7.69 | 22.1M |
| September 05, 2025 | 7.64 | 7.77 | 7.77 | 7.77 | 7.55 | 20.22M |