7.22
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.27 | 7.22 | 7.22 | 7.3 | 7.2 | 6.46M |
| December 03, 2025 | 7.21 | 7.28 | 7.28 | 7.32 | 7.19 | 8.37M |
| December 02, 2025 | 7.17 | 7.23 | 7.23 | 7.25 | 7.16 | 8.05M |
| December 01, 2025 | 7.15 | 7.18 | 7.18 | 7.24 | 7.13 | 8.73M |
| November 28, 2025 | 7.15 | 7.14 | 7.14 | 7.18 | 7.1 | 5.76M |
| November 27, 2025 | 7.15 | 7.15 | 7.15 | 7.22 | 7.11 | 9.49M |
| November 26, 2025 | 7.08 | 7.14 | 7.14 | 7.18 | 7.05 | 6.94M |
| November 25, 2025 | 7.04 | 7.06 | 7.06 | 7.15 | 7.03 | 8.08M |
| November 24, 2025 | 7.07 | 7.06 | 7.06 | 7.11 | 6.99 | 10.75M |
| November 21, 2025 | 7.2 | 7.06 | 7.06 | 7.21 | 7.05 | 14.3M |
| November 20, 2025 | 7.18 | 7.22 | 7.22 | 7.24 | 7.15 | 7.18M |
| November 19, 2025 | 7.21 | 7.16 | 7.16 | 7.23 | 7.14 | 6.1M |
| November 18, 2025 | 7.24 | 7.21 | 7.21 | 7.33 | 7.17 | 10.87M |
| November 17, 2025 | 7.33 | 7.23 | 7.23 | 7.35 | 7.23 | 8.4M |
| November 14, 2025 | 7.35 | 7.33 | 7.33 | 7.48 | 7.33 | 9.9M |
| November 13, 2025 | 7.38 | 7.36 | 7.36 | 7.4 | 7.31 | 9.56M |
| November 12, 2025 | 7.38 | 7.37 | 7.37 | 7.42 | 7.35 | 9.58M |
| November 11, 2025 | 7.35 | 7.38 | 7.38 | 7.42 | 7.29 | 11.19M |
| November 10, 2025 | 7.25 | 7.35 | 7.35 | 7.36 | 7.2 | 10.74M |
| November 07, 2025 | 7.19 | 7.24 | 7.24 | 7.25 | 7.19 | 8.14M |
| November 06, 2025 | 7.2 | 7.19 | 7.19 | 7.21 | 7.15 | 6.35M |
| November 05, 2025 | 7.12 | 7.18 | 7.18 | 7.2 | 7.11 | 9.03M |
| November 04, 2025 | 7.13 | 7.14 | 7.14 | 7.17 | 7.1 | 8.18M |
| November 03, 2025 | 7.15 | 7.14 | 7.14 | 7.17 | 7.12 | 8.46M |
| October 31, 2025 | 7.14 | 7.15 | 7.15 | 7.19 | 7.12 | 6.89M |
| October 30, 2025 | 7.18 | 7.14 | 7.14 | 7.21 | 7.12 | 5.83M |
| October 29, 2025 | 7.19 | 7.17 | 7.17 | 7.2 | 7.09 | 9.16M |
| October 28, 2025 | 7.2 | 7.17 | 7.17 | 7.23 | 7.16 | 8.97M |
| October 27, 2025 | 7.16 | 7.2 | 7.2 | 7.26 | 7.14 | 11.24M |
| October 24, 2025 | 7.3 | 7.15 | 7.15 | 7.31 | 7.14 | 15.61M |
| October 23, 2025 | 7.24 | 7.35 | 7.35 | 7.36 | 7.24 | 9.51M |
| October 22, 2025 | 7.24 | 7.27 | 7.27 | 7.31 | 7.2 | 9.2M |
| October 21, 2025 | 7.21 | 7.24 | 7.24 | 7.28 | 7.18 | 10.81M |
| October 20, 2025 | 7.3 | 7.19 | 7.19 | 7.33 | 7.13 | 15.7M |
| October 17, 2025 | 7.38 | 7.35 | 7.35 | 7.46 | 7.3 | 10.92M |
| October 16, 2025 | 7.39 | 7.32 | 7.32 | 7.43 | 7.32 | 7.18M |
| October 15, 2025 | 7.36 | 7.39 | 7.39 | 7.41 | 7.31 | 11M |
| October 14, 2025 | 7.29 | 7.35 | 7.35 | 7.4 | 7.24 | 18.43M |
| October 13, 2025 | 7.19 | 7.26 | 7.26 | 7.29 | 7.1 | 12.08M |
| October 10, 2025 | 7.17 | 7.27 | 7.27 | 7.29 | 7.17 | 12.94M |
| October 09, 2025 | 7.12 | 7.21 | 7.21 | 7.23 | 7.12 | 11.53M |
| September 30, 2025 | 7.12 | 7.07 | 7.07 | 7.14 | 7.06 | 5.79M |
| September 29, 2025 | 7.07 | 7.13 | 7.13 | 7.14 | 7 | 6.81M |
| September 26, 2025 | 7.06 | 7.1 | 7.1 | 7.1 | 7 | 6.84M |
| September 25, 2025 | 7.11 | 7.09 | 7.09 | 7.14 | 7.03 | 7.41M |
| September 24, 2025 | 7.2 | 7.19 | 7.09 | 7.27 | 7.17 | 6.27M |
| September 23, 2025 | 7.15 | 7.23 | 7.23 | 7.23 | 7.05 | 10.33M |
| September 22, 2025 | 7.2 | 7.18 | 7.18 | 7.21 | 7.09 | 8.17M |
| September 19, 2025 | 7.14 | 7.2 | 7.2 | 7.21 | 7.11 | 9.12M |
| September 18, 2025 | 7.24 | 7.14 | 7.14 | 7.26 | 7.11 | 11.83M |
| September 17, 2025 | 7.32 | 7.25 | 7.25 | 7.32 | 7.24 | 8.21M |
| September 16, 2025 | 7.32 | 7.32 | 7.32 | 7.35 | 7.26 | 8.05M |
| September 15, 2025 | 7.44 | 7.31 | 7.31 | 7.44 | 7.28 | 12.88M |
| September 12, 2025 | 7.44 | 7.43 | 7.43 | 7.49 | 7.4 | 13.6M |
| September 11, 2025 | 7.46 | 7.44 | 7.44 | 7.51 | 7.31 | 15.45M |
| September 10, 2025 | 7.57 | 7.47 | 7.47 | 7.63 | 7.46 | 11.55M |
| September 09, 2025 | 7.47 | 7.62 | 7.62 | 7.66 | 7.45 | 15.38M |
| September 08, 2025 | 7.42 | 7.47 | 7.47 | 7.54 | 7.4 | 7.86M |
| September 05, 2025 | 7.45 | 7.42 | 7.42 | 7.47 | 7.31 | 8.82M |
| September 04, 2025 | 7.4 | 7.45 | 7.45 | 7.47 | 7.28 | 11.28M |