7.27
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.39 | 7.27 | 7.27 | 7.41 | 7.23 | 64.21M |
| December 03, 2025 | 7.27 | 7.36 | 7.36 | 7.44 | 7.24 | 78.69M |
| December 02, 2025 | 7.24 | 7.29 | 7.29 | 7.32 | 7.22 | 81.42M |
| December 01, 2025 | 7.25 | 7.24 | 7.24 | 7.29 | 7.18 | 90.41M |
| November 28, 2025 | 7.19 | 7.25 | 7.25 | 7.27 | 7.15 | 63.28M |
| November 27, 2025 | 7.2 | 7.19 | 7.19 | 7.26 | 7.13 | 51.08M |
| November 26, 2025 | 7.17 | 7.19 | 7.19 | 7.25 | 7.17 | 83.58M |
| November 25, 2025 | 7.19 | 7.16 | 7.16 | 7.21 | 7.1 | 89.19M |
| November 24, 2025 | 7.28 | 7.17 | 7.17 | 7.35 | 7.14 | 137.12M |
| November 21, 2025 | 7.42 | 7.27 | 7.27 | 7.45 | 7.26 | 124.84M |
| November 20, 2025 | 7.46 | 7.47 | 7.47 | 7.55 | 7.46 | 49.54M |
| November 19, 2025 | 7.5 | 7.47 | 7.47 | 7.54 | 7.4 | 72.27M |
| November 18, 2025 | 7.67 | 7.52 | 7.52 | 7.69 | 7.49 | 80.72M |
| November 17, 2025 | 7.67 | 7.66 | 7.66 | 7.71 | 7.57 | 77.55M |
| November 14, 2025 | 7.73 | 7.67 | 7.67 | 7.83 | 7.66 | 70.89M |
| November 13, 2025 | 7.75 | 7.76 | 7.76 | 7.83 | 7.61 | 90.96M |
| November 12, 2025 | 7.65 | 7.73 | 7.73 | 7.79 | 7.62 | 97.85M |
| November 11, 2025 | 7.62 | 7.64 | 7.64 | 7.67 | 7.54 | 75.94M |
| November 10, 2025 | 7.67 | 7.61 | 7.61 | 7.67 | 7.53 | 72.35M |
| November 07, 2025 | 7.71 | 7.65 | 7.65 | 7.81 | 7.62 | 85.59M |
| November 06, 2025 | 7.48 | 7.74 | 7.74 | 7.75 | 7.47 | 143.52M |
| November 05, 2025 | 7.48 | 7.5 | 7.5 | 7.51 | 7.42 | 60.25M |
| November 04, 2025 | 7.57 | 7.51 | 7.51 | 7.67 | 7.47 | 99.43M |
| November 03, 2025 | 7.37 | 7.57 | 7.57 | 7.62 | 7.37 | 163.13M |
| October 31, 2025 | 7.3 | 7.37 | 7.37 | 7.55 | 7.28 | 205.43M |
| October 30, 2025 | 7.13 | 7.24 | 7.24 | 7.31 | 7.11 | 136.73M |
| October 29, 2025 | 7.12 | 7.08 | 7.08 | 7.13 | 7.03 | 74.76M |
| October 28, 2025 | 7.26 | 7.11 | 7.11 | 7.26 | 7.1 | 95.24M |
| October 27, 2025 | 7.15 | 7.27 | 7.27 | 7.34 | 7.13 | 120.66M |
| October 24, 2025 | 7.22 | 7.14 | 7.14 | 7.23 | 7.1 | 73.34M |
| October 23, 2025 | 7.16 | 7.22 | 7.22 | 7.24 | 7.12 | 60.5M |
| October 22, 2025 | 7.15 | 7.17 | 7.17 | 7.19 | 7.12 | 42.34M |
| October 21, 2025 | 7.17 | 7.16 | 7.16 | 7.21 | 7.12 | 61.74M |
| October 20, 2025 | 7.14 | 7.16 | 7.16 | 7.17 | 7.08 | 63.38M |
| October 17, 2025 | 7.18 | 7.15 | 7.15 | 7.27 | 7.12 | 92.66M |
| October 16, 2025 | 7.23 | 7.15 | 7.15 | 7.25 | 7.12 | 76.73M |
| October 15, 2025 | 7.23 | 7.25 | 7.25 | 7.32 | 7.18 | 97.74M |
| October 14, 2025 | 7.33 | 7.22 | 7.22 | 7.36 | 7.19 | 96.2M |
| October 13, 2025 | 7.13 | 7.28 | 7.28 | 7.32 | 7.07 | 149.69M |
| October 10, 2025 | 7.12 | 7.26 | 7.26 | 7.34 | 7.1 | 170.61M |
| October 09, 2025 | 7.12 | 7.18 | 7.18 | 7.25 | 6.94 | 176.77M |
| September 30, 2025 | 6.98 | 7.07 | 7.07 | 7.08 | 6.93 | 106.09M |
| September 29, 2025 | 6.95 | 6.99 | 6.99 | 7 | 6.84 | 93.07M |
| September 26, 2025 | 6.79 | 6.96 | 6.96 | 7.02 | 6.77 | 139.92M |
| September 25, 2025 | 6.85 | 6.79 | 6.79 | 6.87 | 6.78 | 64.77M |
| September 24, 2025 | 6.81 | 6.86 | 6.86 | 6.88 | 6.74 | 79.57M |
| September 23, 2025 | 6.93 | 6.92 | 6.8 | 6.97 | 6.85 | 84.85M |
| September 22, 2025 | 6.9 | 6.96 | 6.84 | 6.96 | 6.84 | 94.85M |
| September 19, 2025 | 6.86 | 6.91 | 6.79 | 6.97 | 6.84 | 118.4M |
| September 18, 2025 | 6.93 | 6.86 | 6.86 | 6.94 | 6.83 | 129.87M |
| September 17, 2025 | 6.9 | 6.92 | 6.92 | 7.03 | 6.88 | 142.54M |
| September 16, 2025 | 7.01 | 6.93 | 6.93 | 7.1 | 6.88 | 139.71M |
| September 15, 2025 | 7 | 7.01 | 7.01 | 7.04 | 6.95 | 101.24M |
| September 12, 2025 | 7.07 | 7.03 | 7.03 | 7.2 | 6.97 | 185.92M |
| September 11, 2025 | 6.94 | 7.06 | 7.06 | 7.07 | 6.93 | 95.05M |
| September 10, 2025 | 7.04 | 6.96 | 6.96 | 7.06 | 6.92 | 87.55M |
| September 09, 2025 | 7 | 7.07 | 7.07 | 7.21 | 6.98 | 115.17M |
| September 08, 2025 | 6.95 | 7.02 | 7.02 | 7.07 | 6.93 | 148.6M |
| September 05, 2025 | 7 | 6.97 | 6.97 | 7.03 | 6.9 | 111.28M |
| September 04, 2025 | 7.1 | 7.04 | 7.04 | 7.11 | 6.9 | 116.86M |
