7.02
-0.09(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.16 | 7.11 | 7.11 | 7.23 | 7.03 | 11.31M |
| December 03, 2025 | 7.05 | 7.16 | 7.16 | 7.19 | 6.99 | 10.64M |
| December 02, 2025 | 7.03 | 7.03 | 7.03 | 7.05 | 6.95 | 9.87M |
| December 01, 2025 | 6.89 | 7.04 | 7.04 | 7.05 | 6.74 | 15.41M |
| November 28, 2025 | 6.91 | 6.91 | 6.91 | 6.99 | 6.88 | 5.48M |
| November 27, 2025 | 6.87 | 6.92 | 6.92 | 6.99 | 6.85 | 6.2M |
| November 26, 2025 | 6.88 | 6.87 | 6.87 | 6.98 | 6.84 | 6.67M |
| November 25, 2025 | 6.91 | 6.87 | 6.87 | 6.94 | 6.85 | 6.65M |
| November 24, 2025 | 6.92 | 6.88 | 6.88 | 6.99 | 6.84 | 9.68M |
| November 21, 2025 | 7.04 | 6.91 | 6.91 | 7.08 | 6.9 | 8.82M |
| November 20, 2025 | 7.12 | 7.05 | 7.05 | 7.15 | 7.04 | 7.69M |
| November 19, 2025 | 7.07 | 7.08 | 7.08 | 7.13 | 7.05 | 5.86M |
| November 18, 2025 | 7.16 | 7.08 | 7.08 | 7.16 | 7.03 | 8.11M |
| November 17, 2025 | 7.2 | 7.16 | 7.16 | 7.2 | 7.05 | 9.63M |
| November 14, 2025 | 7.2 | 7.2 | 7.2 | 7.29 | 7.18 | 7.04M |
| November 13, 2025 | 7.35 | 7.21 | 7.21 | 7.35 | 7.19 | 10.17M |
| November 12, 2025 | 7.37 | 7.33 | 7.33 | 7.42 | 7.33 | 7.71M |
| November 11, 2025 | 7.36 | 7.37 | 7.37 | 7.42 | 7.26 | 8.92M |
| November 10, 2025 | 7.4 | 7.36 | 7.36 | 7.42 | 7.31 | 9.73M |
| November 07, 2025 | 7.43 | 7.37 | 7.37 | 7.54 | 7.36 | 8.24M |
| November 06, 2025 | 7.48 | 7.46 | 7.46 | 7.54 | 7.38 | 13.3M |
| November 05, 2025 | 7.35 | 7.51 | 7.51 | 7.54 | 7.3 | 13.04M |
| November 04, 2025 | 7.57 | 7.36 | 7.36 | 7.59 | 7.31 | 20.51M |
| November 03, 2025 | 7.49 | 7.57 | 7.57 | 7.63 | 7.42 | 15.44M |
| October 31, 2025 | 7.61 | 7.47 | 7.47 | 7.68 | 7.41 | 19.51M |
| October 30, 2025 | 7.41 | 7.54 | 7.54 | 7.58 | 7.39 | 12.83M |
| October 29, 2025 | 7.38 | 7.45 | 7.45 | 7.46 | 7.26 | 9.08M |
| October 28, 2025 | 7.51 | 7.36 | 7.36 | 7.56 | 7.35 | 8.05M |
| October 27, 2025 | 7.4 | 7.53 | 7.53 | 7.54 | 7.31 | 12.67M |
| October 24, 2025 | 7.47 | 7.4 | 7.4 | 7.48 | 7.32 | 12.16M |
| October 23, 2025 | 7.45 | 7.42 | 7.42 | 7.51 | 7.4 | 12.29M |
| October 22, 2025 | 7.35 | 7.43 | 7.43 | 7.43 | 7.27 | 15.43M |
| October 21, 2025 | 7.11 | 7.36 | 7.36 | 7.43 | 7.08 | 22.24M |
| October 20, 2025 | 7.2 | 7.12 | 7.12 | 7.21 | 7.04 | 20.18M |
| October 17, 2025 | 7.15 | 7.17 | 7.17 | 7.2 | 7.07 | 17.12M |
| October 16, 2025 | 7.13 | 7.18 | 7.13 | 7.28 | 7.11 | 18.14M |
| October 15, 2025 | 7.09 | 7.15 | 7.1 | 7.16 | 7.01 | 22.9M |
| October 14, 2025 | 7.1 | 7.12 | 7.07 | 7.14 | 7.02 | 20.26M |
| October 13, 2025 | 6.95 | 7.12 | 7.12 | 7.14 | 6.89 | 34.43M |
| October 10, 2025 | 6.8 | 7.03 | 7.03 | 7.12 | 6.79 | 42.03M |
| October 09, 2025 | 6.6 | 6.71 | 6.71 | 6.72 | 6.59 | 20.73M |
| September 30, 2025 | 6.46 | 6.57 | 6.57 | 6.62 | 6.46 | 29.71M |
| September 29, 2025 | 6.45 | 6.47 | 6.47 | 6.5 | 6.37 | 15.2M |
| September 26, 2025 | 6.44 | 6.45 | 6.45 | 6.48 | 6.4 | 12.8M |
| September 25, 2025 | 6.44 | 6.44 | 6.44 | 6.47 | 6.35 | 15.18M |
| September 24, 2025 | 6.31 | 6.44 | 6.44 | 6.48 | 6.3 | 24.66M |
| September 23, 2025 | 6.34 | 6.31 | 6.31 | 6.35 | 6.25 | 8.7M |
| September 22, 2025 | 6.22 | 6.34 | 6.34 | 6.36 | 6.22 | 15.96M |
| September 19, 2025 | 6.27 | 6.22 | 6.22 | 6.28 | 6.22 | 8.32M |
| September 18, 2025 | 6.34 | 6.27 | 6.27 | 6.34 | 6.25 | 13.35M |
| September 17, 2025 | 6.32 | 6.32 | 6.32 | 6.34 | 6.3 | 6.51M |
| September 16, 2025 | 6.36 | 6.31 | 6.31 | 6.36 | 6.3 | 8.93M |
| September 15, 2025 | 6.38 | 6.36 | 6.36 | 6.4 | 6.33 | 9.86M |
| September 12, 2025 | 6.41 | 6.37 | 6.37 | 6.42 | 6.37 | 11.34M |
| September 11, 2025 | 6.4 | 6.4 | 6.4 | 6.4 | 6.36 | 6.86M |
| September 10, 2025 | 6.4 | 6.4 | 6.4 | 6.41 | 6.36 | 8.36M |
| September 09, 2025 | 6.4 | 6.4 | 6.4 | 6.42 | 6.38 | 7.81M |
| September 08, 2025 | 6.35 | 6.4 | 6.4 | 6.41 | 6.34 | 11.29M |
| September 05, 2025 | 6.32 | 6.35 | 6.35 | 6.36 | 6.31 | 7.51M |
| September 04, 2025 | 6.35 | 6.33 | 6.33 | 6.36 | 6.29 | 10.84M |