7.23
+0.07(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.14 | 7.23 | 7.23 | 7.23 | 7.06 | 5.51M |
| December 04, 2025 | 7.2 | 7.16 | 7.16 | 7.28 | 7.08 | 5.73M |
| December 03, 2025 | 7.3 | 7.21 | 7.21 | 7.33 | 7.17 | 6.29M |
| December 02, 2025 | 7.36 | 7.31 | 7.31 | 7.37 | 7.28 | 5.77M |
| December 01, 2025 | 7.32 | 7.38 | 7.38 | 7.44 | 7.23 | 7.47M |
| November 28, 2025 | 7.2 | 7.29 | 7.29 | 7.29 | 7.14 | 5.28M |
| November 27, 2025 | 7.17 | 7.19 | 7.19 | 7.26 | 7.14 | 5.12M |
| November 26, 2025 | 7.21 | 7.15 | 7.15 | 7.29 | 7.13 | 5.97M |
| November 25, 2025 | 7.1 | 7.23 | 7.23 | 7.34 | 7.08 | 8.26M |
| November 24, 2025 | 6.99 | 7.07 | 7.07 | 7.13 | 6.95 | 7.58M |
| November 21, 2025 | 7.21 | 6.93 | 6.93 | 7.32 | 6.91 | 10.7M |
| November 20, 2025 | 7.38 | 7.28 | 7.28 | 7.42 | 7.26 | 8.41M |
| November 19, 2025 | 7.55 | 7.35 | 7.35 | 7.58 | 7.3 | 10.11M |
| November 18, 2025 | 7.66 | 7.54 | 7.54 | 7.67 | 7.51 | 8.07M |
| November 17, 2025 | 7.6 | 7.62 | 7.62 | 7.64 | 7.53 | 6.68M |
| November 14, 2025 | 7.55 | 7.57 | 7.57 | 7.64 | 7.48 | 8.72M |
| November 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.37 | 8.29M |
| November 12, 2025 | 7.5 | 7.43 | 7.43 | 7.51 | 7.33 | 7.87M |
| November 11, 2025 | 7.51 | 7.5 | 7.5 | 7.57 | 7.48 | 6.62M |
| November 10, 2025 | 7.51 | 7.51 | 7.51 | 7.54 | 7.48 | 6.35M |
| November 07, 2025 | 7.55 | 7.52 | 7.52 | 7.59 | 7.47 | 7.15M |
| November 06, 2025 | 7.58 | 7.6 | 7.6 | 7.62 | 7.53 | 6.81M |
| November 05, 2025 | 7.51 | 7.6 | 7.6 | 7.63 | 7.47 | 7.31M |
| November 04, 2025 | 7.63 | 7.57 | 7.57 | 7.66 | 7.5 | 7.01M |
| November 03, 2025 | 7.5 | 7.66 | 7.66 | 7.66 | 7.45 | 9.35M |
| October 31, 2025 | 7.4 | 7.5 | 7.5 | 7.57 | 7.38 | 8.09M |
| October 30, 2025 | 7.57 | 7.43 | 7.43 | 7.57 | 7.42 | 7.61M |
| October 29, 2025 | 7.65 | 7.57 | 7.57 | 7.66 | 7.51 | 8.28M |
| October 28, 2025 | 7.56 | 7.63 | 7.63 | 7.66 | 7.47 | 8.04M |
| October 27, 2025 | 7.58 | 7.56 | 7.56 | 7.65 | 7.43 | 9.42M |
| October 24, 2025 | 7.39 | 7.48 | 7.48 | 7.52 | 7.39 | 8.41M |
| October 23, 2025 | 7.36 | 7.4 | 7.4 | 7.4 | 7.26 | 5.51M |
| October 22, 2025 | 7.36 | 7.35 | 7.35 | 7.45 | 7.29 | 5.97M |
| October 21, 2025 | 7.19 | 7.36 | 7.36 | 7.37 | 7.19 | 7.9M |
| October 20, 2025 | 7.15 | 7.2 | 7.2 | 7.25 | 7.14 | 7.02M |
| October 17, 2025 | 7.21 | 7.03 | 7.03 | 7.27 | 7 | 7.72M |
| October 16, 2025 | 7.36 | 7.24 | 7.24 | 7.36 | 7.21 | 6M |
| October 15, 2025 | 7.24 | 7.36 | 7.36 | 7.37 | 7.16 | 7.92M |
| October 14, 2025 | 7.42 | 7.17 | 7.17 | 7.48 | 7.17 | 10.33M |
| October 13, 2025 | 7.05 | 7.41 | 7.41 | 7.41 | 6.92 | 13.84M |
| October 10, 2025 | 7.68 | 7.52 | 7.52 | 7.69 | 7.52 | 11.35M |
| October 09, 2025 | 7.56 | 7.69 | 7.69 | 7.81 | 7.53 | 11.09M |
| September 30, 2025 | 7.6 | 7.56 | 7.56 | 7.68 | 7.54 | 7.37M |
| September 29, 2025 | 7.55 | 7.6 | 7.6 | 7.61 | 7.39 | 7.5M |
| September 26, 2025 | 7.65 | 7.52 | 7.52 | 7.65 | 7.47 | 9.79M |
| September 25, 2025 | 7.78 | 7.65 | 7.65 | 7.87 | 7.65 | 8.85M |
| September 24, 2025 | 7.68 | 7.81 | 7.81 | 7.84 | 7.62 | 10.27M |
| September 23, 2025 | 7.85 | 7.74 | 7.74 | 7.85 | 7.51 | 15.26M |
| September 22, 2025 | 7.85 | 7.85 | 7.85 | 7.92 | 7.78 | 7.28M |
| September 19, 2025 | 7.96 | 7.87 | 7.87 | 8.05 | 7.81 | 11.45M |
| September 18, 2025 | 8.23 | 8.02 | 8.02 | 8.24 | 7.9 | 21.03M |
| September 17, 2025 | 8.03 | 8.22 | 8.22 | 8.25 | 7.97 | 20.38M |
| September 16, 2025 | 7.88 | 8.03 | 8.03 | 8.03 | 7.81 | 14.72M |
| September 15, 2025 | 7.88 | 7.91 | 7.91 | 7.99 | 7.72 | 13.43M |
| September 12, 2025 | 7.91 | 7.91 | 7.91 | 7.97 | 7.83 | 14M |
| September 11, 2025 | 7.68 | 7.94 | 7.94 | 7.95 | 7.56 | 15.79M |
| September 10, 2025 | 7.72 | 7.72 | 7.72 | 7.87 | 7.66 | 9.93M |
| September 09, 2025 | 7.84 | 7.72 | 7.72 | 7.84 | 7.65 | 10.97M |
| September 08, 2025 | 7.73 | 7.85 | 7.85 | 7.87 | 7.71 | 12.61M |
| September 05, 2025 | 7.58 | 7.74 | 7.74 | 7.75 | 7.53 | 13.7M |