7.01
+0.04(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.05 | 6.97 | 6.97 | 7.07 | 6.95 | 4.84M |
| December 03, 2025 | 7.11 | 7.06 | 7.06 | 7.14 | 7.03 | 5.05M |
| December 02, 2025 | 7.12 | 7.09 | 7.09 | 7.14 | 7.07 | 4.38M |
| December 01, 2025 | 7.19 | 7.14 | 7.14 | 7.23 | 7.11 | 7.53M |
| November 28, 2025 | 7.07 | 7.2 | 7.2 | 7.28 | 7.03 | 9.91M |
| November 27, 2025 | 7.02 | 7.04 | 7.04 | 7.09 | 7 | 4.46M |
| November 26, 2025 | 7.07 | 7.01 | 7.01 | 7.12 | 7 | 6.14M |
| November 25, 2025 | 7.06 | 7.07 | 7.07 | 7.11 | 7 | 5.92M |
| November 24, 2025 | 7.11 | 7.03 | 7.03 | 7.11 | 6.93 | 11.58M |
| November 21, 2025 | 7.51 | 7.06 | 7.06 | 7.52 | 7.05 | 20.79M |
| November 20, 2025 | 7.73 | 7.55 | 7.55 | 7.78 | 7.52 | 10.02M |
| November 19, 2025 | 7.7 | 7.73 | 7.73 | 7.82 | 7.64 | 13.29M |
| November 18, 2025 | 7.84 | 7.65 | 7.65 | 7.86 | 7.6 | 13.55M |
| November 17, 2025 | 7.77 | 7.86 | 7.86 | 7.88 | 7.72 | 10.75M |
| November 14, 2025 | 7.84 | 7.77 | 7.77 | 7.92 | 7.77 | 11.55M |
| November 13, 2025 | 7.71 | 7.88 | 7.88 | 7.9 | 7.71 | 18.34M |
| November 12, 2025 | 7.83 | 7.71 | 7.71 | 7.85 | 7.67 | 11.97M |
| November 11, 2025 | 7.8 | 7.81 | 7.81 | 7.85 | 7.72 | 17.41M |
| November 10, 2025 | 7.77 | 7.82 | 7.82 | 7.99 | 7.77 | 32.16M |
| November 07, 2025 | 7.56 | 7.7 | 7.7 | 7.73 | 7.55 | 20.69M |
| November 06, 2025 | 7.48 | 7.58 | 7.58 | 7.58 | 7.43 | 13.31M |
| November 05, 2025 | 7.37 | 7.45 | 7.45 | 7.48 | 7.34 | 9.18M |
| November 04, 2025 | 7.39 | 7.38 | 7.38 | 7.46 | 7.35 | 7.74M |
| November 03, 2025 | 7.44 | 7.44 | 7.44 | 7.57 | 7.4 | 6.47M |
| October 31, 2025 | 7.37 | 7.37 | 7.37 | 7.41 | 7.32 | 9.79M |
| October 30, 2025 | 7.54 | 7.48 | 7.48 | 7.54 | 7.47 | 5.18M |
| October 29, 2025 | 7.52 | 7.54 | 7.54 | 7.54 | 7.45 | 5.41M |
| October 28, 2025 | 7.57 | 7.53 | 7.53 | 7.59 | 7.51 | 4.29M |
| October 27, 2025 | 7.55 | 7.57 | 7.57 | 7.61 | 7.53 | 4.89M |
| October 24, 2025 | 7.59 | 7.55 | 7.55 | 7.59 | 7.51 | 5.21M |
| October 23, 2025 | 7.5 | 7.59 | 7.59 | 7.59 | 7.5 | 4.81M |
| October 22, 2025 | 7.53 | 7.52 | 7.52 | 7.57 | 7.48 | 4.7M |
| October 21, 2025 | 7.47 | 7.53 | 7.53 | 7.54 | 7.43 | 5.82M |
| October 20, 2025 | 7.4 | 7.47 | 7.47 | 7.48 | 7.37 | 4.18M |
| October 17, 2025 | 7.42 | 7.36 | 7.36 | 7.49 | 7.35 | 4.59M |
| October 16, 2025 | 7.55 | 7.45 | 7.45 | 7.56 | 7.44 | 5.75M |
| October 15, 2025 | 7.54 | 7.57 | 7.57 | 7.65 | 7.48 | 6M |
| October 14, 2025 | 7.54 | 7.5 | 7.5 | 7.59 | 7.46 | 5.43M |
| October 13, 2025 | 7.4 | 7.5 | 7.5 | 7.51 | 7.36 | 6.39M |
| October 10, 2025 | 7.5 | 7.57 | 7.57 | 7.59 | 7.47 | 6.49M |
| October 09, 2025 | 7.47 | 7.53 | 7.53 | 7.54 | 7.43 | 7.26M |
| September 30, 2025 | 7.47 | 7.46 | 7.46 | 7.5 | 7.42 | 3.67M |
| September 29, 2025 | 7.35 | 7.45 | 7.45 | 7.46 | 7.31 | 4.17M |
| September 26, 2025 | 7.32 | 7.37 | 7.37 | 7.43 | 7.3 | 3.68M |
| September 25, 2025 | 7.44 | 7.36 | 7.36 | 7.47 | 7.36 | 4.63M |
| September 24, 2025 | 7.35 | 7.45 | 7.45 | 7.47 | 7.31 | 5.57M |
| September 23, 2025 | 7.52 | 7.36 | 7.36 | 7.52 | 7.24 | 9.66M |
| September 22, 2025 | 7.59 | 7.52 | 7.52 | 7.59 | 7.5 | 5.71M |
| September 19, 2025 | 7.58 | 7.6 | 7.6 | 7.65 | 7.56 | 5.3M |
| September 18, 2025 | 7.73 | 7.6 | 7.6 | 7.74 | 7.57 | 9.3M |
| September 17, 2025 | 7.7 | 7.73 | 7.73 | 7.75 | 7.66 | 7.48M |
| September 16, 2025 | 7.68 | 7.69 | 7.69 | 7.72 | 7.62 | 6.56M |
| September 15, 2025 | 7.68 | 7.69 | 7.69 | 7.72 | 7.67 | 5.11M |
| September 12, 2025 | 7.73 | 7.71 | 7.71 | 7.77 | 7.67 | 7.17M |
| September 11, 2025 | 7.68 | 7.74 | 7.74 | 7.74 | 7.6 | 7.52M |
| September 10, 2025 | 7.68 | 7.68 | 7.68 | 7.71 | 7.63 | 6.51M |
| September 09, 2025 | 7.81 | 7.71 | 7.71 | 7.86 | 7.67 | 10.06M |
| September 08, 2025 | 7.7 | 7.75 | 7.75 | 7.75 | 7.66 | 7.97M |
| September 05, 2025 | 7.61 | 7.69 | 7.69 | 7.69 | 7.59 | 8.53M |
| September 04, 2025 | 7.54 | 7.62 | 7.62 | 7.63 | 7.51 | 9.36M |