7.21
-0.05(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.59 | 7.26 | 7.26 | 7.59 | 7.22 | 83.89M |
| December 03, 2025 | 7.87 | 7.58 | 7.58 | 7.93 | 7.4 | 103.94M |
| December 02, 2025 | 8 | 7.77 | 7.77 | 8.07 | 7.75 | 96.38M |
| December 01, 2025 | 7.68 | 8.03 | 8.03 | 8.15 | 7.68 | 176.31M |
| November 28, 2025 | 7.5 | 7.87 | 7.87 | 8.1 | 7.5 | 219.63M |
| November 27, 2025 | 7.22 | 7.37 | 7.37 | 7.44 | 7.17 | 58.72M |
| November 26, 2025 | 7.36 | 7.22 | 7.22 | 7.46 | 7.21 | 45.62M |
| November 25, 2025 | 7.24 | 7.38 | 7.38 | 7.42 | 7.23 | 58.58M |
| November 24, 2025 | 6.95 | 7.19 | 7.19 | 7.25 | 6.87 | 62.2M |
| November 21, 2025 | 7.11 | 6.92 | 6.92 | 7.2 | 6.92 | 50.16M |
| November 20, 2025 | 7.38 | 7.21 | 7.21 | 7.42 | 7.21 | 37.69M |
| November 19, 2025 | 7.41 | 7.38 | 7.38 | 7.45 | 7.2 | 51.64M |
| November 18, 2025 | 7.38 | 7.4 | 7.4 | 7.46 | 7.33 | 44.67M |
| November 17, 2025 | 7.36 | 7.38 | 7.38 | 7.42 | 7.27 | 39.1M |
| November 14, 2025 | 7.48 | 7.36 | 7.36 | 7.49 | 7.35 | 54.45M |
| November 13, 2025 | 7.42 | 7.55 | 7.55 | 7.57 | 7.4 | 69.99M |
| November 12, 2025 | 7.38 | 7.41 | 7.41 | 7.45 | 7.31 | 45.46M |
| November 11, 2025 | 7.5 | 7.39 | 7.39 | 7.54 | 7.37 | 56.42M |
| November 10, 2025 | 7.28 | 7.45 | 7.45 | 7.45 | 7.18 | 82.13M |
| November 07, 2025 | 7.14 | 7.28 | 7.28 | 7.37 | 7.1 | 78.88M |
| November 06, 2025 | 7.08 | 7.16 | 7.16 | 7.16 | 7.06 | 40.75M |
| November 05, 2025 | 7.02 | 7.07 | 7.07 | 7.1 | 7.01 | 30.39M |
| November 04, 2025 | 7.18 | 7.1 | 7.1 | 7.18 | 7.05 | 33.47M |
| November 03, 2025 | 7.13 | 7.17 | 7.17 | 7.17 | 7.13 | 27.39M |
| October 31, 2025 | 7.09 | 7.15 | 7.15 | 7.18 | 7.08 | 33.94M |
| October 30, 2025 | 7.32 | 7.15 | 7.15 | 7.33 | 7.15 | 74.43M |
| October 29, 2025 | 7.45 | 7.44 | 7.44 | 7.52 | 7.35 | 68.19M |
| October 28, 2025 | 7.22 | 7.57 | 7.57 | 7.76 | 7.16 | 129.08M |
| October 27, 2025 | 7.13 | 7.22 | 7.22 | 7.3 | 7.13 | 49.74M |
| October 24, 2025 | 7.1 | 7.13 | 7.13 | 7.2 | 7.08 | 40.84M |
| October 23, 2025 | 7.23 | 7.1 | 7.1 | 7.23 | 7.01 | 50.75M |
| October 22, 2025 | 7.08 | 7.23 | 7.23 | 7.3 | 7.02 | 83.52M |
| October 21, 2025 | 7.02 | 7.08 | 7.08 | 7.08 | 6.91 | 51.13M |
| October 20, 2025 | 6.97 | 6.99 | 6.99 | 7.06 | 6.9 | 47.31M |
| October 17, 2025 | 7.12 | 6.99 | 6.99 | 7.21 | 6.95 | 47.57M |
| October 16, 2025 | 7.16 | 7.08 | 7.08 | 7.19 | 7.05 | 35.61M |
| October 15, 2025 | 7.05 | 7.21 | 7.21 | 7.21 | 6.99 | 55.77M |
| October 14, 2025 | 7.15 | 7.02 | 7.02 | 7.23 | 7 | 49.48M |
| October 13, 2025 | 6.8 | 7.15 | 7.15 | 7.15 | 6.8 | 50.52M |
| October 10, 2025 | 7.3 | 7.18 | 7.18 | 7.3 | 7.17 | 62.77M |
| October 09, 2025 | 7.28 | 7.34 | 7.34 | 7.38 | 7.21 | 61.04M |
| September 30, 2025 | 7.37 | 7.34 | 7.34 | 7.44 | 7.32 | 43.76M |
| September 29, 2025 | 7.43 | 7.33 | 7.33 | 7.47 | 7.28 | 50.98M |
| September 26, 2025 | 7.61 | 7.42 | 7.42 | 7.61 | 7.42 | 63.14M |
| September 25, 2025 | 7.66 | 7.68 | 7.68 | 7.78 | 7.61 | 74.4M |
| September 24, 2025 | 7.58 | 7.67 | 7.67 | 7.7 | 7.45 | 60.14M |
| September 23, 2025 | 7.89 | 7.56 | 7.56 | 7.89 | 7.45 | 76.64M |
| September 22, 2025 | 7.76 | 7.84 | 7.84 | 7.85 | 7.71 | 58.67M |
| September 19, 2025 | 7.89 | 7.71 | 7.71 | 7.91 | 7.67 | 78.81M |
| September 18, 2025 | 8.09 | 7.92 | 7.92 | 8.15 | 7.88 | 95.7M |
| September 17, 2025 | 8.02 | 8.05 | 8.05 | 8.06 | 7.93 | 66.05M |
| September 16, 2025 | 8.04 | 8.02 | 8.02 | 8.07 | 7.96 | 72.09M |
| September 15, 2025 | 8.16 | 8.05 | 8.05 | 8.24 | 7.97 | 96.67M |
| September 12, 2025 | 8.18 | 8.2 | 8.2 | 8.44 | 8.17 | 141.47M |
| September 11, 2025 | 7.78 | 8.08 | 8.08 | 8.1 | 7.74 | 116.8M |
| September 10, 2025 | 7.73 | 7.79 | 7.79 | 7.83 | 7.71 | 53.41M |
| September 09, 2025 | 7.85 | 7.71 | 7.71 | 7.85 | 7.7 | 63.51M |
| September 08, 2025 | 7.85 | 7.89 | 7.89 | 7.92 | 7.74 | 77.94M |
| September 05, 2025 | 7.79 | 7.85 | 7.85 | 7.88 | 7.56 | 91.62M |
| September 04, 2025 | 8.09 | 7.76 | 7.76 | 8.11 | 7.52 | 130.96M |