7.12
-0.13(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.3 | 7.25 | 7.25 | 7.33 | 7.23 | 32.06M |
| December 03, 2025 | 7.25 | 7.3 | 7.3 | 7.33 | 7.24 | 43.87M |
| December 02, 2025 | 7.25 | 7.26 | 7.26 | 7.29 | 7.21 | 25.63M |
| December 01, 2025 | 7.13 | 7.24 | 7.24 | 7.27 | 7.13 | 45.67M |
| November 28, 2025 | 7.16 | 7.13 | 7.13 | 7.17 | 7.12 | 23.97M |
| November 27, 2025 | 7.14 | 7.16 | 7.16 | 7.19 | 7.1 | 21.57M |
| November 26, 2025 | 7.17 | 7.14 | 7.14 | 7.2 | 7.13 | 27.36M |
| November 25, 2025 | 7.06 | 7.14 | 7.14 | 7.18 | 7.04 | 33.32M |
| November 24, 2025 | 7.01 | 7.05 | 7.05 | 7.09 | 6.96 | 36.2M |
| November 21, 2025 | 7.13 | 7.01 | 7.01 | 7.17 | 7 | 43.3M |
| November 20, 2025 | 7.1 | 7.13 | 7.13 | 7.21 | 7.07 | 34.78M |
| November 19, 2025 | 7.08 | 7.1 | 7.1 | 7.15 | 7.07 | 20.62M |
| November 18, 2025 | 7.12 | 7.08 | 7.08 | 7.15 | 7.06 | 31.18M |
| November 17, 2025 | 7.21 | 7.12 | 7.12 | 7.23 | 7.11 | 39.67M |
| November 14, 2025 | 7.23 | 7.23 | 7.23 | 7.3 | 7.21 | 34.85M |
| November 13, 2025 | 7.26 | 7.23 | 7.23 | 7.28 | 7.16 | 31.7M |
| November 12, 2025 | 7.25 | 7.25 | 7.25 | 7.32 | 7.24 | 33.07M |
| November 11, 2025 | 7.23 | 7.25 | 7.25 | 7.26 | 7.21 | 22.45M |
| November 10, 2025 | 7.17 | 7.25 | 7.25 | 7.27 | 7.14 | 29.09M |
| November 07, 2025 | 7.24 | 7.18 | 7.18 | 7.3 | 7.18 | 33.02M |
| November 06, 2025 | 7.17 | 7.24 | 7.24 | 7.25 | 7.15 | 38.42M |
| November 05, 2025 | 7.23 | 7.19 | 7.19 | 7.27 | 7.16 | 44.23M |
| November 04, 2025 | 7.11 | 7.23 | 7.23 | 7.28 | 7.08 | 91.79M |
| November 03, 2025 | 7.05 | 7.1 | 7.1 | 7.12 | 7 | 64.45M |
| October 31, 2025 | 7.05 | 7.05 | 7.05 | 7.09 | 6.93 | 79.03M |
| October 30, 2025 | 6.97 | 7.04 | 7.04 | 7.24 | 6.97 | 112.35M |
| October 29, 2025 | 7 | 6.92 | 6.92 | 7.01 | 6.88 | 43.37M |
| October 28, 2025 | 7.04 | 7 | 7 | 7.08 | 6.95 | 38.29M |
| October 27, 2025 | 7.08 | 7.04 | 7.04 | 7.09 | 7.01 | 40.6M |
| October 24, 2025 | 7.18 | 7.09 | 7.09 | 7.2 | 7.08 | 33.92M |
| October 23, 2025 | 7.16 | 7.2 | 7.2 | 7.22 | 7.12 | 34.18M |
| October 22, 2025 | 7.08 | 7.16 | 7.16 | 7.16 | 7.07 | 34.74M |
| October 21, 2025 | 7.09 | 7.08 | 7.08 | 7.12 | 7.04 | 39.52M |
| October 20, 2025 | 7.12 | 7.11 | 7.11 | 7.13 | 6.98 | 41.73M |
| October 17, 2025 | 7.11 | 7.13 | 7.13 | 7.2 | 7.08 | 41.76M |
| October 16, 2025 | 7.05 | 7.12 | 7.12 | 7.13 | 7.02 | 37.36M |
| October 15, 2025 | 7.06 | 7.05 | 7.05 | 7.08 | 6.96 | 49.17M |
| October 14, 2025 | 6.89 | 7.07 | 7.07 | 7.07 | 6.85 | 53.24M |
| October 13, 2025 | 6.83 | 6.9 | 6.9 | 6.96 | 6.79 | 44.82M |
| October 10, 2025 | 6.79 | 6.86 | 6.86 | 6.89 | 6.78 | 38.83M |
| October 09, 2025 | 6.83 | 6.79 | 6.79 | 6.86 | 6.77 | 46.54M |
| September 30, 2025 | 6.93 | 6.84 | 6.84 | 6.95 | 6.81 | 48.32M |
| September 29, 2025 | 6.94 | 6.95 | 6.95 | 6.98 | 6.88 | 45.49M |
| September 26, 2025 | 6.97 | 6.95 | 6.95 | 6.97 | 6.86 | 50.65M |
| September 25, 2025 | 7.09 | 6.96 | 6.96 | 7.1 | 6.95 | 41.54M |
| September 24, 2025 | 7 | 7.11 | 7.11 | 7.13 | 6.95 | 41.26M |
| September 23, 2025 | 6.94 | 7 | 7 | 7.03 | 6.91 | 44.54M |
| September 22, 2025 | 7.05 | 6.95 | 6.95 | 7.05 | 6.92 | 42.86M |
| September 19, 2025 | 7 | 7.06 | 7.06 | 7.09 | 6.99 | 39.87M |
| September 18, 2025 | 7.27 | 7.02 | 7.02 | 7.28 | 6.98 | 93.73M |
| September 17, 2025 | 7.38 | 7.25 | 7.25 | 7.42 | 7.25 | 65.18M |
| September 16, 2025 | 7.55 | 7.39 | 7.39 | 7.57 | 7.36 | 45M |
| September 15, 2025 | 7.58 | 7.52 | 7.52 | 7.59 | 7.51 | 27.13M |
| September 12, 2025 | 7.62 | 7.59 | 7.59 | 7.66 | 7.56 | 30.4M |
| September 11, 2025 | 7.56 | 7.63 | 7.63 | 7.65 | 7.5 | 42.15M |
| September 10, 2025 | 7.59 | 7.58 | 7.58 | 7.6 | 7.52 | 25.26M |
| September 09, 2025 | 7.51 | 7.61 | 7.61 | 7.62 | 7.48 | 46.77M |
| September 08, 2025 | 7.42 | 7.52 | 7.52 | 7.57 | 7.4 | 43.11M |
| September 05, 2025 | 7.58 | 7.57 | 7.57 | 7.58 | 7.47 | 38.12M |
| September 04, 2025 | 7.52 | 7.6 | 7.6 | 7.61 | 7.41 | 56.57M |