7.06
-0.03(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.09 | 7.09 | 7.09 | 7.19 | 6.98 | 7.32M |
| December 03, 2025 | 7.11 | 7.09 | 7.09 | 7.23 | 7.05 | 5.83M |
| December 02, 2025 | 7.14 | 7.16 | 7.16 | 7.18 | 7.01 | 6.93M |
| December 01, 2025 | 7.17 | 7.15 | 7.15 | 7.32 | 7.12 | 7.99M |
| November 28, 2025 | 7.15 | 7.16 | 7.16 | 7.2 | 7 | 8.05M |
| November 27, 2025 | 7.11 | 7.2 | 7.2 | 7.33 | 6.96 | 12.45M |
| November 26, 2025 | 6.88 | 7.05 | 7.05 | 7.35 | 6.87 | 15.11M |
| November 25, 2025 | 6.98 | 6.91 | 6.91 | 7.01 | 6.89 | 5.13M |
| November 24, 2025 | 6.77 | 6.95 | 6.95 | 7.01 | 6.74 | 12.7M |
| November 21, 2025 | 7.17 | 6.7 | 6.7 | 7.2 | 6.65 | 13.92M |
| November 20, 2025 | 7.22 | 7.16 | 7.16 | 7.3 | 7.03 | 6.89M |
| November 19, 2025 | 7.36 | 7.18 | 7.18 | 7.43 | 7.12 | 9.64M |
| November 18, 2025 | 7.55 | 7.31 | 7.31 | 7.55 | 7.23 | 13.82M |
| November 17, 2025 | 7.5 | 7.56 | 7.56 | 7.68 | 7.41 | 11.06M |
| November 14, 2025 | 7.34 | 7.39 | 7.39 | 7.56 | 7.32 | 12.54M |
| November 13, 2025 | 7.31 | 7.36 | 7.36 | 7.4 | 7.21 | 11.49M |
| November 12, 2025 | 7.27 | 7.27 | 7.27 | 7.3 | 7.18 | 9.68M |
| November 11, 2025 | 7.11 | 7.31 | 7.31 | 7.32 | 7.08 | 11.8M |
| November 10, 2025 | 7.09 | 7.12 | 7.12 | 7.15 | 7.02 | 7.84M |
| November 07, 2025 | 7 | 7.09 | 7.09 | 7.12 | 6.95 | 7.6M |
| November 06, 2025 | 7.03 | 7 | 7 | 7.07 | 6.91 | 6.93M |
| November 05, 2025 | 6.93 | 7 | 7 | 7.05 | 6.86 | 8.71M |
| November 04, 2025 | 6.87 | 6.93 | 6.93 | 6.95 | 6.84 | 7.79M |
| November 03, 2025 | 6.79 | 6.85 | 6.85 | 6.9 | 6.76 | 10.7M |
| October 31, 2025 | 6.62 | 6.77 | 6.77 | 6.81 | 6.62 | 12.12M |
| October 30, 2025 | 6.62 | 6.62 | 6.62 | 6.78 | 6.6 | 9.24M |
| October 29, 2025 | 6.66 | 6.63 | 6.63 | 6.74 | 6.58 | 8.38M |
| October 28, 2025 | 6.58 | 6.66 | 6.66 | 6.68 | 6.57 | 5.09M |
| October 27, 2025 | 6.69 | 6.6 | 6.6 | 6.72 | 6.58 | 6.44M |
| October 24, 2025 | 6.72 | 6.65 | 6.65 | 6.77 | 6.64 | 6.41M |
| October 23, 2025 | 6.64 | 6.71 | 6.71 | 6.73 | 6.53 | 8.38M |
| October 22, 2025 | 6.57 | 6.64 | 6.64 | 6.65 | 6.52 | 7.73M |
| October 21, 2025 | 6.41 | 6.61 | 6.61 | 6.62 | 6.41 | 10.78M |
| October 20, 2025 | 6.31 | 6.38 | 6.38 | 6.41 | 6.3 | 6.78M |
| October 17, 2025 | 6.3 | 6.27 | 6.27 | 6.39 | 6.25 | 6.11M |
| October 16, 2025 | 6.44 | 6.32 | 6.32 | 6.47 | 6.29 | 7.37M |
| October 15, 2025 | 6.4 | 6.44 | 6.44 | 6.47 | 6.35 | 6.77M |
| October 14, 2025 | 6.39 | 6.39 | 6.39 | 6.48 | 6.35 | 8.64M |
| October 13, 2025 | 6.24 | 6.32 | 6.32 | 6.35 | 6.06 | 8.86M |
| October 10, 2025 | 6.29 | 6.36 | 6.36 | 6.45 | 6.27 | 8.79M |
| October 09, 2025 | 6.42 | 6.29 | 6.29 | 6.45 | 6.26 | 9.86M |
| September 30, 2025 | 6.55 | 6.43 | 6.43 | 6.55 | 6.41 | 6.15M |
| September 29, 2025 | 6.43 | 6.53 | 6.53 | 6.57 | 6.28 | 9.04M |
| September 26, 2025 | 6.44 | 6.43 | 6.43 | 6.51 | 6.31 | 5.76M |
| September 25, 2025 | 6.54 | 6.41 | 6.41 | 6.54 | 6.4 | 6.03M |
| September 24, 2025 | 6.41 | 6.5 | 6.5 | 6.52 | 6.33 | 6.99M |
| September 23, 2025 | 6.53 | 6.41 | 6.41 | 6.53 | 6.24 | 9.86M |
| September 22, 2025 | 6.6 | 6.53 | 6.53 | 6.6 | 6.46 | 5.05M |
| September 19, 2025 | 6.62 | 6.58 | 6.58 | 6.67 | 6.5 | 6.67M |
| September 18, 2025 | 6.79 | 6.65 | 6.65 | 6.82 | 6.6 | 8.94M |
| September 17, 2025 | 6.84 | 6.76 | 6.76 | 6.86 | 6.75 | 8.12M |
| September 16, 2025 | 6.79 | 6.84 | 6.84 | 6.87 | 6.77 | 6.88M |
| September 15, 2025 | 6.79 | 6.81 | 6.81 | 6.82 | 6.71 | 6.33M |
| September 12, 2025 | 6.79 | 6.77 | 6.77 | 6.84 | 6.74 | 6.69M |
| September 11, 2025 | 6.82 | 6.79 | 6.79 | 6.83 | 6.69 | 7.71M |
| September 10, 2025 | 6.76 | 6.81 | 6.81 | 6.87 | 6.75 | 6.66M |
| September 09, 2025 | 6.95 | 6.76 | 6.76 | 6.97 | 6.71 | 9.96M |
| September 08, 2025 | 6.76 | 6.95 | 6.95 | 6.97 | 6.73 | 10.38M |
| September 05, 2025 | 6.73 | 6.76 | 6.76 | 6.77 | 6.55 | 7.48M |
| September 04, 2025 | 6.67 | 6.7 | 6.7 | 6.82 | 6.61 | 8.54M |