7.16
+0.1(+1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.5 | 7.06 | 7.06 | 7.5 | 7.02 | 21.17M |
| December 03, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 2.14M |
| December 02, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.58M |
| December 01, 2025 | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 2.39M |
| November 28, 2025 | 6.17 | 6.38 | 6.38 | 6.38 | 6.16 | 3.9M |
| November 27, 2025 | 6.22 | 6.19 | 6.19 | 6.22 | 6.13 | 2.21M |
| November 26, 2025 | 6.2 | 6.2 | 6.2 | 6.43 | 6.17 | 3.57M |
| November 25, 2025 | 6.2 | 6.2 | 6.2 | 6.24 | 6.16 | 2.23M |
| November 24, 2025 | 6.06 | 6.22 | 6.22 | 6.25 | 6.06 | 3.3M |
| November 21, 2025 | 6.23 | 6.06 | 6.06 | 6.23 | 5.97 | 4.96M |
| November 20, 2025 | 6.2 | 6.25 | 6.25 | 6.28 | 6.16 | 2.91M |
| November 19, 2025 | 6.23 | 6.21 | 6.21 | 6.23 | 6.16 | 1.87M |
| November 18, 2025 | 6.34 | 6.2 | 6.2 | 6.34 | 6.18 | 3.17M |
| November 17, 2025 | 6.44 | 6.29 | 6.29 | 6.44 | 6.25 | 6.99M |
| November 14, 2025 | 6.52 | 6.48 | 6.48 | 6.52 | 6.42 | 2.76M |
| November 13, 2025 | 6.45 | 6.49 | 6.49 | 6.6 | 6.42 | 3.97M |
| November 12, 2025 | 6.45 | 6.48 | 6.48 | 6.57 | 6.44 | 2.23M |
| November 11, 2025 | 6.49 | 6.48 | 6.48 | 6.53 | 6.46 | 2.12M |
| November 10, 2025 | 6.52 | 6.49 | 6.49 | 6.54 | 6.43 | 3.29M |
| November 07, 2025 | 6.6 | 6.54 | 6.54 | 6.67 | 6.53 | 3.64M |
| November 06, 2025 | 6.67 | 6.58 | 6.58 | 6.67 | 6.46 | 3.76M |
| November 05, 2025 | 6.74 | 6.64 | 6.64 | 6.79 | 6.6 | 6.11M |
| November 04, 2025 | 6.42 | 6.74 | 6.74 | 6.74 | 6.33 | 8.45M |
| November 03, 2025 | 6.64 | 6.42 | 6.42 | 6.64 | 6.26 | 7.72M |
| October 31, 2025 | 6.77 | 6.58 | 6.58 | 6.77 | 6.52 | 5.14M |
| October 30, 2025 | 6.66 | 6.77 | 6.77 | 6.95 | 6.66 | 6.29M |
| October 29, 2025 | 6.59 | 6.78 | 6.78 | 6.85 | 6.59 | 6.48M |
| October 28, 2025 | 6.63 | 6.65 | 6.65 | 6.85 | 6.61 | 6.31M |
| October 27, 2025 | 6.62 | 6.65 | 6.65 | 6.75 | 6.49 | 9.93M |
| October 24, 2025 | 6.16 | 6.48 | 6.48 | 6.48 | 6.15 | 7.4M |
| October 23, 2025 | 6.18 | 6.17 | 6.17 | 6.22 | 6.14 | 2.23M |
| October 22, 2025 | 6.22 | 6.19 | 6.19 | 6.25 | 6.18 | 1.54M |
| October 21, 2025 | 6.29 | 6.22 | 6.22 | 6.31 | 6.19 | 2.33M |
| October 20, 2025 | 6.2 | 6.29 | 6.29 | 6.47 | 6.12 | 4.05M |
| October 17, 2025 | 6.25 | 6.18 | 6.18 | 6.35 | 6.1 | 2.8M |
| October 16, 2025 | 6.3 | 6.23 | 6.23 | 6.31 | 6.2 | 2.4M |
| October 15, 2025 | 6.17 | 6.3 | 6.3 | 6.4 | 6.17 | 2.28M |
| October 14, 2025 | 6.38 | 6.29 | 6.29 | 6.43 | 6.25 | 3.53M |
| October 13, 2025 | 6.3 | 6.3 | 6.3 | 6.42 | 6.15 | 7.52M |
| October 10, 2025 | 6.55 | 6.47 | 6.47 | 6.62 | 6.46 | 4.28M |
| October 09, 2025 | 6.76 | 6.6 | 6.6 | 6.76 | 6.48 | 7.94M |
| September 30, 2025 | 6.85 | 6.75 | 6.75 | 6.92 | 6.74 | 4.28M |
| September 29, 2025 | 6.8 | 6.9 | 6.9 | 7.04 | 6.65 | 7.58M |
| September 26, 2025 | 6.6 | 6.7 | 6.7 | 6.78 | 6.51 | 4.13M |
| September 25, 2025 | 6.64 | 6.61 | 6.61 | 6.68 | 6.57 | 3.27M |
| September 24, 2025 | 6.65 | 6.64 | 6.64 | 6.72 | 6.56 | 4.42M |
| September 23, 2025 | 6.51 | 6.64 | 6.64 | 6.83 | 6.51 | 5.58M |
| September 22, 2025 | 6.93 | 6.63 | 6.63 | 6.93 | 6.59 | 6.54M |
| September 19, 2025 | 6.69 | 6.77 | 6.77 | 6.86 | 6.32 | 12.61M |
| September 18, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.4 | 14.82M |
| September 17, 2025 | 5.89 | 6.26 | 6.26 | 6.26 | 5.8 | 10.77M |
| September 16, 2025 | 6.01 | 5.96 | 5.96 | 6.09 | 5.95 | 4.36M |
| September 15, 2025 | 6.2 | 5.97 | 5.97 | 6.21 | 5.95 | 7.53M |
| September 12, 2025 | 6.14 | 6.18 | 6.18 | 6.21 | 6.14 | 3.17M |
| September 11, 2025 | 6.25 | 6.14 | 6.14 | 6.25 | 6.1 | 5.43M |
| September 10, 2025 | 6.23 | 6.25 | 6.25 | 6.32 | 6.19 | 2.65M |
| September 09, 2025 | 6.33 | 6.22 | 6.22 | 6.37 | 6.2 | 3.28M |
| September 08, 2025 | 6.44 | 6.37 | 6.37 | 6.55 | 6.3 | 4.65M |
| September 05, 2025 | 6.54 | 6.5 | 6.5 | 6.64 | 6.45 | 3.43M |
| September 04, 2025 | 6.33 | 6.53 | 6.53 | 6.64 | 6.16 | 6.98M |