7.05
+0.16(+2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.9 | 6.89 | 6.89 | 6.93 | 6.81 | 5.89M |
| December 03, 2025 | 7.01 | 6.91 | 6.91 | 7.08 | 6.87 | 9.32M |
| December 02, 2025 | 6.92 | 7.01 | 7.01 | 7.02 | 6.85 | 8.89M |
| December 01, 2025 | 6.87 | 6.91 | 6.91 | 6.98 | 6.84 | 10.3M |
| November 28, 2025 | 6.86 | 6.88 | 6.88 | 6.89 | 6.78 | 7.52M |
| November 27, 2025 | 6.72 | 6.82 | 6.82 | 6.87 | 6.68 | 8.55M |
| November 26, 2025 | 6.85 | 6.75 | 6.75 | 6.9 | 6.73 | 12.45M |
| November 25, 2025 | 6.96 | 6.85 | 6.85 | 7.1 | 6.83 | 13.23M |
| November 24, 2025 | 6.78 | 6.89 | 6.89 | 6.98 | 6.73 | 18.43M |
| November 21, 2025 | 6.98 | 6.78 | 6.78 | 7.33 | 6.75 | 22.7M |
| November 20, 2025 | 6.97 | 6.98 | 6.98 | 7.02 | 6.81 | 9.81M |
| November 19, 2025 | 7 | 6.94 | 6.94 | 7.07 | 6.9 | 9.38M |
| November 18, 2025 | 7.04 | 7.02 | 7.02 | 7.16 | 6.98 | 9.56M |
| November 17, 2025 | 7.01 | 7.12 | 7.12 | 7.22 | 6.97 | 15.99M |
| November 14, 2025 | 7.1 | 7.01 | 7.01 | 7.13 | 7 | 10.4M |
| November 13, 2025 | 7.04 | 7.09 | 7.09 | 7.13 | 6.95 | 15.06M |
| November 12, 2025 | 7.16 | 7.07 | 7.07 | 7.16 | 7 | 17.62M |
| November 11, 2025 | 7.27 | 7.14 | 7.14 | 7.38 | 7.11 | 20.12M |
| November 10, 2025 | 7.12 | 7.32 | 7.32 | 7.35 | 7.1 | 29.95M |
| November 07, 2025 | 7.11 | 7.12 | 7.12 | 7.25 | 7.02 | 24.27M |
| November 06, 2025 | 7.12 | 7.11 | 7.11 | 7.26 | 7 | 25.99M |
| November 05, 2025 | 7.03 | 7.09 | 7.09 | 7.2 | 6.95 | 29.94M |
| November 04, 2025 | 7.05 | 7.04 | 7.04 | 7.13 | 6.93 | 32.46M |
| November 03, 2025 | 6.9 | 7.19 | 7.19 | 7.19 | 6.79 | 65.42M |
| October 31, 2025 | 6.54 | 6.99 | 6.99 | 6.99 | 6.5 | 62.54M |
| October 30, 2025 | 6.39 | 6.35 | 6.35 | 6.41 | 6.31 | 6.51M |
| October 29, 2025 | 6.43 | 6.39 | 6.39 | 6.44 | 6.31 | 7.4M |
| October 28, 2025 | 6.5 | 6.41 | 6.41 | 6.5 | 6.37 | 7.02M |
| October 27, 2025 | 6.41 | 6.45 | 6.45 | 6.56 | 6.39 | 11.97M |
| October 24, 2025 | 6.39 | 6.38 | 6.38 | 6.42 | 6.32 | 7.47M |
| October 23, 2025 | 6.3 | 6.38 | 6.38 | 6.44 | 6.24 | 11.77M |
| October 22, 2025 | 6.33 | 6.3 | 6.3 | 6.36 | 6.25 | 8.73M |
| October 21, 2025 | 6.14 | 6.32 | 6.32 | 6.34 | 6.09 | 15.72M |
| October 20, 2025 | 6.3 | 6.09 | 6.09 | 6.3 | 6.07 | 14.11M |
| October 17, 2025 | 6.29 | 6.3 | 6.3 | 6.3 | 6.11 | 10.69M |
| October 16, 2025 | 6.23 | 6.32 | 6.32 | 6.35 | 6.23 | 11.43M |
| October 15, 2025 | 6.28 | 6.25 | 6.25 | 6.43 | 6.2 | 12.38M |
| October 14, 2025 | 6.1 | 6.24 | 6.24 | 6.25 | 6.07 | 13.76M |
| October 13, 2025 | 5.99 | 6.09 | 6.09 | 6.32 | 5.92 | 15.7M |
| October 10, 2025 | 5.86 | 6.14 | 6.14 | 6.15 | 5.84 | 11.96M |
| October 09, 2025 | 5.81 | 5.84 | 5.84 | 5.88 | 5.78 | 4.42M |
| September 30, 2025 | 5.91 | 5.81 | 5.81 | 5.91 | 5.8 | 3.66M |
| September 29, 2025 | 5.8 | 5.89 | 5.89 | 5.9 | 5.71 | 5.36M |
| September 26, 2025 | 5.78 | 5.8 | 5.8 | 5.88 | 5.74 | 4.91M |
| September 25, 2025 | 5.86 | 5.8 | 5.8 | 5.91 | 5.78 | 6.23M |
| September 24, 2025 | 5.82 | 5.85 | 5.85 | 5.91 | 5.75 | 5.1M |
| September 23, 2025 | 5.87 | 5.84 | 5.84 | 5.88 | 5.69 | 6.23M |
| September 22, 2025 | 5.92 | 5.87 | 5.87 | 5.95 | 5.85 | 4.66M |
| September 19, 2025 | 5.96 | 5.91 | 5.91 | 5.96 | 5.82 | 7.14M |
| September 18, 2025 | 6.1 | 5.95 | 5.95 | 6.12 | 5.92 | 7.59M |
| September 17, 2025 | 6.14 | 6.1 | 6.1 | 6.14 | 6.07 | 5.66M |
| September 16, 2025 | 6.14 | 6.15 | 6.15 | 6.16 | 6.06 | 5.79M |
| September 15, 2025 | 6.18 | 6.13 | 6.13 | 6.22 | 6.11 | 5.77M |
| September 12, 2025 | 6.24 | 6.19 | 6.19 | 6.24 | 6.16 | 6.54M |
| September 11, 2025 | 6.22 | 6.25 | 6.25 | 6.25 | 6.14 | 7.91M |
| September 10, 2025 | 6.22 | 6.21 | 6.21 | 6.24 | 6.17 | 4.24M |
| September 09, 2025 | 6.25 | 6.19 | 6.19 | 6.26 | 6.17 | 5.71M |
| September 08, 2025 | 6.19 | 6.25 | 6.25 | 6.27 | 6.18 | 7.98M |
| September 05, 2025 | 6.13 | 6.2 | 6.2 | 6.2 | 6.06 | 9.27M |
| September 04, 2025 | 6.09 | 6.1 | 6.1 | 6.15 | 6.01 | 6.68M |