7.24
+0.16(+2.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.11 | 7.24 | 7.24 | 7.25 | 7.05 | 6.69M |
| December 04, 2025 | 7.31 | 7.08 | 7.08 | 7.34 | 7.08 | 8.12M |
| December 03, 2025 | 7.38 | 7.32 | 7.32 | 7.4 | 7.27 | 6.01M |
| December 02, 2025 | 7.37 | 7.4 | 7.4 | 7.4 | 7.22 | 9.73M |
| December 01, 2025 | 7.31 | 7.33 | 7.33 | 7.38 | 7.27 | 8.87M |
| November 28, 2025 | 7.12 | 7.31 | 7.31 | 7.32 | 7.04 | 12.19M |
| November 27, 2025 | 6.98 | 7.11 | 7.11 | 7.23 | 6.9 | 10.43M |
| November 26, 2025 | 7.07 | 7 | 7 | 7.16 | 6.97 | 8.47M |
| November 25, 2025 | 7.08 | 7.06 | 7.06 | 7.11 | 6.97 | 6.52M |
| November 24, 2025 | 6.96 | 7.05 | 7.05 | 7.18 | 6.96 | 13.18M |
| November 21, 2025 | 7.25 | 7.06 | 7.06 | 7.42 | 7.02 | 16.06M |
| November 20, 2025 | 7.34 | 7.21 | 7.21 | 7.34 | 7.14 | 6.9M |
| November 19, 2025 | 7.33 | 7.28 | 7.28 | 7.34 | 7.17 | 6.49M |
| November 18, 2025 | 7.4 | 7.33 | 7.33 | 7.4 | 7.25 | 7.76M |
| November 17, 2025 | 7.41 | 7.39 | 7.39 | 7.41 | 7.33 | 5.71M |
| November 14, 2025 | 7.33 | 7.36 | 7.36 | 7.42 | 7.32 | 7.59M |
| November 13, 2025 | 7.33 | 7.33 | 7.33 | 7.35 | 7.24 | 7.25M |
| November 12, 2025 | 7.37 | 7.31 | 7.31 | 7.38 | 7.29 | 6.05M |
| November 11, 2025 | 7.32 | 7.37 | 7.37 | 7.38 | 7.29 | 8.05M |
| November 10, 2025 | 7.25 | 7.33 | 7.33 | 7.35 | 7.19 | 8.66M |
| November 07, 2025 | 7.21 | 7.22 | 7.22 | 7.29 | 7.17 | 7.38M |
| November 06, 2025 | 7.23 | 7.22 | 7.22 | 7.24 | 7.16 | 6.84M |
| November 05, 2025 | 7.18 | 7.23 | 7.23 | 7.25 | 7.14 | 10.16M |
| November 04, 2025 | 7.1 | 7.18 | 7.18 | 7.19 | 7.05 | 8.16M |
| November 03, 2025 | 7.04 | 7.09 | 7.09 | 7.12 | 7.03 | 7.37M |
| October 31, 2025 | 7 | 7.03 | 7.03 | 7.06 | 6.96 | 5.33M |
| October 30, 2025 | 7.01 | 7.04 | 7.04 | 7.1 | 6.98 | 6.13M |
| October 29, 2025 | 7.12 | 7.01 | 7.01 | 7.12 | 6.97 | 5.58M |
| October 28, 2025 | 7.07 | 7.09 | 7.09 | 7.15 | 7.06 | 4.15M |
| October 27, 2025 | 7.06 | 7.09 | 7.09 | 7.13 | 7 | 6.13M |
| October 24, 2025 | 7.11 | 7.06 | 7.06 | 7.17 | 7.06 | 5.8M |
| October 23, 2025 | 7.04 | 7.12 | 7.12 | 7.14 | 7.01 | 8.13M |
| October 22, 2025 | 6.97 | 7.04 | 7.04 | 7.07 | 6.97 | 7.02M |
| October 21, 2025 | 6.94 | 7.01 | 7.01 | 7.02 | 6.88 | 7.41M |
| October 20, 2025 | 6.91 | 6.95 | 6.95 | 6.95 | 6.85 | 5.77M |
| October 17, 2025 | 6.94 | 6.88 | 6.88 | 7 | 6.88 | 7.04M |
| October 16, 2025 | 6.95 | 6.92 | 6.92 | 7.01 | 6.9 | 7.25M |
| October 15, 2025 | 6.99 | 6.99 | 6.99 | 7.01 | 6.9 | 7.01M |
| October 14, 2025 | 6.95 | 7.01 | 7.01 | 7.04 | 6.93 | 10.63M |
| October 13, 2025 | 6.93 | 6.99 | 6.99 | 7.09 | 6.88 | 14.33M |
| October 10, 2025 | 6.78 | 6.93 | 6.93 | 6.94 | 6.77 | 8.96M |
| October 09, 2025 | 6.71 | 6.81 | 6.81 | 6.82 | 6.71 | 6.27M |
| September 30, 2025 | 6.71 | 6.69 | 6.69 | 6.74 | 6.61 | 4.62M |
| September 29, 2025 | 6.71 | 6.7 | 6.7 | 6.71 | 6.55 | 5.73M |
| September 26, 2025 | 6.66 | 6.67 | 6.67 | 6.78 | 6.63 | 6.5M |
| September 25, 2025 | 6.82 | 6.67 | 6.67 | 6.82 | 6.66 | 8.37M |
| September 24, 2025 | 6.78 | 6.81 | 6.81 | 6.85 | 6.69 | 7.88M |
| September 23, 2025 | 6.88 | 6.76 | 6.76 | 6.92 | 6.56 | 13.1M |
| September 22, 2025 | 7.23 | 6.92 | 6.92 | 7.26 | 6.92 | 17.96M |
| September 19, 2025 | 7.12 | 7.23 | 7.23 | 7.37 | 7.12 | 28.5M |
| September 18, 2025 | 7.1 | 7.06 | 7.06 | 7.14 | 7.01 | 8.75M |
| September 17, 2025 | 7.13 | 7.1 | 7.1 | 7.18 | 7.07 | 6.47M |
| September 16, 2025 | 7.15 | 7.15 | 7.15 | 7.17 | 7.08 | 6.52M |
| September 15, 2025 | 7.11 | 7.15 | 7.15 | 7.16 | 7.07 | 6.37M |
| September 12, 2025 | 7.16 | 7.1 | 7.1 | 7.19 | 7.09 | 6.24M |
| September 11, 2025 | 7.14 | 7.15 | 7.15 | 7.15 | 7.09 | 6.02M |
| September 10, 2025 | 7.1 | 7.11 | 7.11 | 7.12 | 7.03 | 4.09M |
| September 09, 2025 | 7.15 | 7.07 | 7.07 | 7.15 | 7.05 | 5.84M |
| September 08, 2025 | 7.01 | 7.11 | 7.11 | 7.13 | 7.01 | 6.84M |
| September 05, 2025 | 7 | 7.04 | 7.04 | 7.04 | 6.91 | 6.01M |