7.21
+0.09(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.13 | 7.2 | 7.2 | 7.22 | 7.06 | 11.56M |
| December 04, 2025 | 7.1 | 7.12 | 7.12 | 7.2 | 7.01 | 11.47M |
| December 03, 2025 | 7.2 | 7.07 | 7.07 | 7.2 | 7 | 13.71M |
| December 02, 2025 | 6.88 | 7.15 | 7.15 | 7.34 | 6.78 | 27.17M |
| December 01, 2025 | 6.85 | 6.88 | 6.88 | 7.1 | 6.83 | 14M |
| November 28, 2025 | 6.7 | 6.8 | 6.8 | 6.88 | 6.65 | 13.5M |
| November 27, 2025 | 6.69 | 6.68 | 6.68 | 6.76 | 6.66 | 6.34M |
| November 26, 2025 | 6.76 | 6.69 | 6.69 | 6.83 | 6.68 | 10.6M |
| November 25, 2025 | 6.7 | 6.75 | 6.75 | 6.82 | 6.65 | 9.95M |
| November 24, 2025 | 6.67 | 6.66 | 6.66 | 6.75 | 6.54 | 11.07M |
| November 21, 2025 | 6.89 | 6.63 | 6.63 | 6.9 | 6.6 | 18.51M |
| November 20, 2025 | 7 | 6.94 | 6.94 | 7.07 | 6.89 | 14.12M |
| November 19, 2025 | 7.12 | 7.01 | 7.01 | 7.22 | 7 | 13.87M |
| November 18, 2025 | 7.23 | 7.18 | 7.18 | 7.29 | 7.08 | 15.57M |
| November 17, 2025 | 7.2 | 7.21 | 7.21 | 7.32 | 7.16 | 16.53M |
| November 14, 2025 | 7.43 | 7.27 | 7.27 | 7.45 | 7.26 | 19.28M |
| November 13, 2025 | 7.49 | 7.46 | 7.46 | 7.62 | 7.43 | 21.24M |
| November 12, 2025 | 7.72 | 7.46 | 7.46 | 7.74 | 7.37 | 23.69M |
| November 11, 2025 | 7.78 | 7.71 | 7.71 | 7.94 | 7.69 | 25.69M |
| November 10, 2025 | 7.89 | 7.79 | 7.79 | 7.93 | 7.68 | 33.24M |
| November 07, 2025 | 7.65 | 7.81 | 7.81 | 7.95 | 7.49 | 36.7M |
| November 06, 2025 | 7.35 | 7.71 | 7.71 | 7.86 | 7.31 | 52.36M |
| November 05, 2025 | 7.25 | 7.33 | 7.33 | 7.39 | 7.23 | 17.54M |
| November 04, 2025 | 7.38 | 7.34 | 7.34 | 7.52 | 7.25 | 23.63M |
| November 03, 2025 | 7.44 | 7.42 | 7.42 | 7.57 | 7.32 | 30.61M |
| October 31, 2025 | 7.4 | 7.35 | 7.35 | 7.58 | 7.25 | 35.45M |
| October 30, 2025 | 7.33 | 7.48 | 7.48 | 7.56 | 7.33 | 34.64M |
| October 29, 2025 | 7.29 | 7.39 | 7.39 | 7.4 | 7.22 | 24.74M |
| October 28, 2025 | 7.12 | 7.33 | 7.33 | 7.41 | 7.09 | 33.72M |
| October 27, 2025 | 7.11 | 7.19 | 7.19 | 7.3 | 7.07 | 25.7M |
| October 24, 2025 | 7.1 | 7.09 | 7.09 | 7.23 | 7.03 | 25.1M |
| October 23, 2025 | 7.21 | 7.12 | 7.12 | 7.36 | 7 | 35.16M |
| October 22, 2025 | 7.42 | 7.23 | 7.23 | 7.51 | 7.23 | 34.66M |
| October 21, 2025 | 7.52 | 7.5 | 7.5 | 7.55 | 7.24 | 46.71M |
| October 20, 2025 | 7.58 | 7.52 | 7.52 | 7.88 | 7.32 | 86.52M |
| October 17, 2025 | 6.82 | 7.47 | 7.47 | 7.47 | 6.81 | 45.8M |
| October 16, 2025 | 7.06 | 6.79 | 6.79 | 7.06 | 6.79 | 45.99M |
| October 15, 2025 | 7.3 | 7.19 | 7.19 | 7.4 | 6.88 | 79.99M |
| October 14, 2025 | 8.19 | 7.63 | 7.63 | 8.19 | 7.49 | 107.19M |
| October 13, 2025 | 7.27 | 7.55 | 7.55 | 7.55 | 7.1 | 57.06M |
| October 10, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 8.86M |
| October 09, 2025 | 6.19 | 6.24 | 6.24 | 6.5 | 6.15 | 16.67M |
| September 30, 2025 | 6.02 | 6.05 | 6.05 | 6.11 | 6.01 | 5.09M |
| September 29, 2025 | 5.88 | 6.04 | 6.04 | 6.09 | 5.85 | 7.31M |
| September 26, 2025 | 5.89 | 5.92 | 5.92 | 5.98 | 5.8 | 5.45M |
| September 25, 2025 | 5.92 | 5.87 | 5.87 | 6.05 | 5.86 | 5.43M |
| September 24, 2025 | 5.8 | 5.95 | 5.95 | 5.95 | 5.74 | 5.79M |
| September 23, 2025 | 5.95 | 5.81 | 5.81 | 5.96 | 5.69 | 8.96M |
| September 22, 2025 | 6 | 5.93 | 5.93 | 6 | 5.84 | 6.33M |
| September 19, 2025 | 6.04 | 5.98 | 5.98 | 6.06 | 5.91 | 5.7M |
| September 18, 2025 | 6.18 | 6.02 | 6.02 | 6.21 | 5.94 | 10.41M |
| September 17, 2025 | 6.35 | 6.16 | 6.16 | 6.36 | 6.14 | 7.91M |
| September 16, 2025 | 6.2 | 6.3 | 6.3 | 6.38 | 6.12 | 11.01M |
| September 15, 2025 | 6.18 | 6.19 | 6.19 | 6.21 | 6.11 | 7.58M |
| September 12, 2025 | 6.13 | 6.15 | 6.15 | 6.18 | 6.07 | 7.02M |
| September 11, 2025 | 6.06 | 6.13 | 6.13 | 6.15 | 5.97 | 7.65M |
| September 10, 2025 | 6.16 | 6.07 | 6.07 | 6.16 | 5.97 | 9.99M |
| September 09, 2025 | 6.05 | 6.17 | 6.17 | 6.25 | 6.01 | 14.9M |
| September 08, 2025 | 6.08 | 6.04 | 6.04 | 6.15 | 6 | 11M |
| September 05, 2025 | 5.94 | 6.06 | 6.06 | 6.13 | 5.75 | 12.5M |