7.17
-0.11(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.25 | 7.17 | 7.17 | 7.27 | 7.15 | 24.07M |
| December 04, 2025 | 7.34 | 7.28 | 7.28 | 7.36 | 7.22 | 21.74M |
| December 03, 2025 | 7.2 | 7.2 | 7.2 | 7.27 | 7.17 | 17.09M |
| December 02, 2025 | 7.28 | 7.23 | 7.23 | 7.29 | 7.12 | 34.8M |
| December 01, 2025 | 6.99 | 7.3 | 7.3 | 7.33 | 6.95 | 53.19M |
| November 28, 2025 | 6.88 | 6.94 | 6.94 | 7.04 | 6.83 | 28.77M |
| November 27, 2025 | 6.81 | 6.83 | 6.83 | 6.97 | 6.79 | 20.34M |
| November 26, 2025 | 6.8 | 6.84 | 6.84 | 6.95 | 6.78 | 25.92M |
| November 25, 2025 | 6.77 | 6.81 | 6.81 | 6.85 | 6.73 | 27.18M |
| November 24, 2025 | 6.83 | 6.76 | 6.76 | 6.87 | 6.72 | 28.17M |
| November 21, 2025 | 6.96 | 6.81 | 6.81 | 7 | 6.78 | 29.78M |
| November 20, 2025 | 7.06 | 7.01 | 7.01 | 7.08 | 6.97 | 20.89M |
| November 19, 2025 | 7.08 | 7.09 | 7.09 | 7.14 | 6.97 | 26.43M |
| November 18, 2025 | 7.14 | 7.01 | 7.01 | 7.16 | 6.95 | 31.97M |
| November 17, 2025 | 7.36 | 7.14 | 7.14 | 7.4 | 7.13 | 32.2M |
| November 14, 2025 | 7.41 | 7.37 | 7.37 | 7.51 | 7.33 | 29.18M |
| November 13, 2025 | 7.39 | 7.41 | 7.41 | 7.48 | 7.34 | 29.7M |
| November 12, 2025 | 7.49 | 7.34 | 7.34 | 7.5 | 7.3 | 27.41M |
| November 11, 2025 | 7.42 | 7.49 | 7.49 | 7.6 | 7.35 | 38.65M |
| November 10, 2025 | 7.33 | 7.41 | 7.41 | 7.46 | 7.29 | 36.02M |
| November 07, 2025 | 7.21 | 7.32 | 7.32 | 7.42 | 7.2 | 46.89M |
| November 06, 2025 | 7.1 | 7.21 | 7.21 | 7.25 | 7.06 | 33.2M |
| November 05, 2025 | 7.02 | 7.11 | 7.11 | 7.16 | 7.01 | 32.95M |
| November 04, 2025 | 7.15 | 7.06 | 7.06 | 7.2 | 7 | 42.36M |
| November 03, 2025 | 7.24 | 7.16 | 7.16 | 7.3 | 7.06 | 42.57M |
| October 31, 2025 | 7.48 | 7.28 | 7.28 | 7.57 | 7.23 | 46.83M |
| October 30, 2025 | 7.16 | 7.34 | 7.34 | 7.54 | 7.15 | 77.5M |
| October 29, 2025 | 6.95 | 7.11 | 7.11 | 7.13 | 6.92 | 29.49M |
| October 28, 2025 | 7.03 | 6.95 | 6.95 | 7.05 | 6.94 | 26.1M |
| October 27, 2025 | 7.02 | 7.04 | 7.04 | 7.12 | 7.01 | 35.37M |
| October 24, 2025 | 7.18 | 6.99 | 6.99 | 7.2 | 6.91 | 49.05M |
| October 23, 2025 | 7.22 | 7.22 | 7.22 | 7.25 | 7.13 | 26.84M |
| October 22, 2025 | 7.15 | 7.21 | 7.21 | 7.25 | 7.12 | 29.3M |
| October 21, 2025 | 7.1 | 7.15 | 7.15 | 7.18 | 7 | 30.34M |
| October 20, 2025 | 7.08 | 7.08 | 7.08 | 7.15 | 6.97 | 28.19M |
| October 17, 2025 | 7.06 | 7.05 | 7.05 | 7.2 | 7.03 | 34.84M |
| October 16, 2025 | 7.03 | 7.07 | 7.07 | 7.15 | 6.99 | 36.59M |
| October 15, 2025 | 7 | 7.03 | 7.03 | 7.06 | 6.89 | 35.7M |
| October 14, 2025 | 7.01 | 7 | 7 | 7.11 | 6.98 | 51.55M |
| October 13, 2025 | 6.71 | 6.98 | 6.98 | 7.02 | 6.71 | 52.54M |
| October 10, 2025 | 6.74 | 6.98 | 6.98 | 7.05 | 6.7 | 57.39M |
| October 09, 2025 | 6.65 | 6.75 | 6.75 | 6.75 | 6.58 | 35.2M |
| September 30, 2025 | 6.6 | 6.67 | 6.67 | 6.7 | 6.56 | 27.83M |
| September 29, 2025 | 6.56 | 6.6 | 6.6 | 6.62 | 6.46 | 26.75M |
| September 26, 2025 | 6.51 | 6.56 | 6.56 | 6.62 | 6.5 | 20.19M |
| September 25, 2025 | 6.63 | 6.53 | 6.53 | 6.63 | 6.51 | 29.07M |
| September 24, 2025 | 6.6 | 6.62 | 6.62 | 6.68 | 6.56 | 38.54M |
| September 23, 2025 | 6.65 | 6.69 | 6.69 | 6.74 | 6.53 | 42.08M |
| September 22, 2025 | 6.89 | 6.6 | 6.6 | 6.96 | 6.58 | 55.31M |
| September 19, 2025 | 6.71 | 6.77 | 6.77 | 6.79 | 6.66 | 32.33M |
| September 18, 2025 | 6.9 | 6.73 | 6.73 | 6.91 | 6.69 | 32.73M |
| September 17, 2025 | 6.87 | 6.93 | 6.93 | 7.04 | 6.84 | 30.02M |
| September 16, 2025 | 6.92 | 6.86 | 6.86 | 6.96 | 6.79 | 28.3M |
| September 15, 2025 | 7.03 | 6.93 | 6.93 | 7.08 | 6.91 | 29.62M |
| September 12, 2025 | 7.07 | 7.01 | 7.01 | 7.17 | 7 | 31.66M |
| September 11, 2025 | 7.07 | 7.06 | 7.06 | 7.08 | 6.96 | 30.24M |
| September 10, 2025 | 7.08 | 7.06 | 7.06 | 7.09 | 6.97 | 30.04M |
| September 09, 2025 | 7.16 | 7.1 | 7.1 | 7.2 | 7.02 | 48.89M |
| September 08, 2025 | 6.81 | 7.16 | 7.16 | 7.17 | 6.79 | 75.06M |
| September 05, 2025 | 6.66 | 6.82 | 6.82 | 6.82 | 6.64 | 31.05M |