7.25
-0.04(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.57 | 7.29 | 7.29 | 7.57 | 7.26 | 12.86M |
| December 03, 2025 | 7.6 | 7.58 | 7.58 | 7.65 | 7.5 | 14.86M |
| December 02, 2025 | 7.5 | 7.6 | 7.6 | 7.74 | 7.48 | 24.73M |
| December 01, 2025 | 7.2 | 7.54 | 7.54 | 7.63 | 7.17 | 29.22M |
| November 28, 2025 | 7.16 | 7.2 | 7.2 | 7.2 | 7.1 | 9.14M |
| November 27, 2025 | 7.15 | 7.16 | 7.16 | 7.2 | 7.07 | 8.36M |
| November 26, 2025 | 7.14 | 7.13 | 7.13 | 7.21 | 7.08 | 10.43M |
| November 25, 2025 | 7.16 | 7.14 | 7.14 | 7.18 | 7.1 | 8.3M |
| November 24, 2025 | 7.1 | 7.13 | 7.13 | 7.16 | 7.08 | 9.83M |
| November 21, 2025 | 7.24 | 7.06 | 7.06 | 7.37 | 7.06 | 15.43M |
| November 20, 2025 | 7.38 | 7.28 | 7.28 | 7.38 | 7.24 | 10.01M |
| November 19, 2025 | 7.43 | 7.37 | 7.37 | 7.49 | 7.31 | 8.77M |
| November 18, 2025 | 7.63 | 7.44 | 7.44 | 7.65 | 7.4 | 14.35M |
| November 17, 2025 | 7.53 | 7.65 | 7.65 | 7.68 | 7.5 | 15.92M |
| November 14, 2025 | 7.6 | 7.55 | 7.55 | 7.68 | 7.52 | 15.17M |
| November 13, 2025 | 7.62 | 7.62 | 7.62 | 7.68 | 7.53 | 19.31M |
| November 12, 2025 | 7.5 | 7.65 | 7.65 | 7.88 | 7.47 | 34.55M |
| November 11, 2025 | 7.48 | 7.5 | 7.5 | 7.53 | 7.43 | 13.84M |
| November 10, 2025 | 7.36 | 7.5 | 7.5 | 7.53 | 7.3 | 16.99M |
| November 07, 2025 | 7.4 | 7.36 | 7.36 | 7.46 | 7.33 | 14.19M |
| November 06, 2025 | 7.44 | 7.39 | 7.39 | 7.49 | 7.37 | 15.19M |
| November 05, 2025 | 7.62 | 7.42 | 7.42 | 7.64 | 7.41 | 26.53M |
| November 04, 2025 | 7.38 | 7.48 | 7.48 | 7.59 | 7.32 | 32.63M |
| November 03, 2025 | 7.19 | 7.32 | 7.32 | 7.39 | 7.15 | 24.36M |
| October 31, 2025 | 7.1 | 7.12 | 7.12 | 7.14 | 7.07 | 9.01M |
| October 30, 2025 | 7.07 | 7.08 | 7.08 | 7.14 | 7.02 | 8.54M |
| October 29, 2025 | 7.1 | 7.07 | 7.07 | 7.11 | 7.05 | 7.4M |
| October 28, 2025 | 7.1 | 7.11 | 7.11 | 7.15 | 7.09 | 5.25M |
| October 27, 2025 | 7.08 | 7.12 | 7.12 | 7.15 | 7.05 | 7.24M |
| October 24, 2025 | 7.15 | 7.08 | 7.08 | 7.16 | 7.07 | 7.04M |
| October 23, 2025 | 7.06 | 7.15 | 7.15 | 7.15 | 7.04 | 7.5M |
| October 22, 2025 | 7.08 | 7.08 | 7.08 | 7.12 | 7.05 | 4.9M |
| October 21, 2025 | 7.08 | 7.08 | 7.08 | 7.09 | 7.04 | 5.35M |
| October 20, 2025 | 7.01 | 7.06 | 7.06 | 7.07 | 6.99 | 5.74M |
| October 17, 2025 | 7.08 | 6.99 | 6.99 | 7.11 | 6.98 | 8.21M |
| October 16, 2025 | 7.18 | 7.09 | 7.09 | 7.18 | 7.06 | 7.33M |
| October 15, 2025 | 7.17 | 7.17 | 7.17 | 7.22 | 7.12 | 9.29M |
| October 14, 2025 | 7.12 | 7.17 | 7.17 | 7.19 | 7.11 | 10.57M |
| October 13, 2025 | 7.1 | 7.12 | 7.12 | 7.15 | 7.06 | 6.99M |
| October 10, 2025 | 7.13 | 7.22 | 7.22 | 7.25 | 7.13 | 8.42M |
| October 09, 2025 | 7.09 | 7.16 | 7.16 | 7.25 | 7.03 | 11.91M |
| September 30, 2025 | 7.14 | 7.1 | 7.1 | 7.15 | 7.07 | 6.57M |
| September 29, 2025 | 7.12 | 7.14 | 7.14 | 7.15 | 7 | 7.7M |
| September 26, 2025 | 7.16 | 7.13 | 7.13 | 7.2 | 7.1 | 6.41M |
| September 25, 2025 | 7.19 | 7.16 | 7.16 | 7.25 | 7.13 | 8.18M |
| September 24, 2025 | 7.08 | 7.21 | 7.21 | 7.22 | 7.05 | 8.05M |
| September 23, 2025 | 7.18 | 7.07 | 7.07 | 7.18 | 7 | 9.56M |
| September 22, 2025 | 7.18 | 7.2 | 7.2 | 7.27 | 7.15 | 7.24M |
| September 19, 2025 | 7.22 | 7.24 | 7.24 | 7.25 | 7.16 | 8.2M |
| September 18, 2025 | 7.35 | 7.24 | 7.24 | 7.35 | 7.21 | 12.77M |
| September 17, 2025 | 7.39 | 7.33 | 7.33 | 7.39 | 7.29 | 10.67M |
| September 16, 2025 | 7.36 | 7.37 | 7.37 | 7.37 | 7.29 | 8.38M |
| September 15, 2025 | 7.4 | 7.35 | 7.35 | 7.4 | 7.33 | 9.02M |
| September 12, 2025 | 7.53 | 7.4 | 7.4 | 7.53 | 7.39 | 12.26M |
| September 11, 2025 | 7.53 | 7.5 | 7.5 | 7.53 | 7.39 | 14.93M |
| September 10, 2025 | 7.37 | 7.54 | 7.54 | 7.62 | 7.32 | 22.44M |
| September 09, 2025 | 7.43 | 7.36 | 7.36 | 7.43 | 7.3 | 9.28M |
| September 08, 2025 | 7.37 | 7.42 | 7.42 | 7.47 | 7.32 | 11.23M |
| September 05, 2025 | 7.36 | 7.36 | 7.36 | 7.4 | 7.22 | 11.72M |
| September 04, 2025 | 7.31 | 7.34 | 7.34 | 7.42 | 7.24 | 13.85M |
