7.24
-0.19(-2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.57 | 7.43 | 7.43 | 7.64 | 7.39 | 19.56M |
| December 03, 2025 | 7.64 | 7.57 | 7.57 | 7.78 | 7.51 | 27.8M |
| December 02, 2025 | 7.49 | 7.63 | 7.63 | 7.64 | 7.47 | 23.13M |
| December 01, 2025 | 7.22 | 7.52 | 7.52 | 7.53 | 7.16 | 36.65M |
| November 28, 2025 | 7.13 | 7.15 | 7.15 | 7.21 | 7.09 | 15.66M |
| November 27, 2025 | 7.06 | 7.11 | 7.11 | 7.12 | 6.99 | 10.19M |
| November 26, 2025 | 7.02 | 7.05 | 7.05 | 7.1 | 6.98 | 14.78M |
| November 25, 2025 | 6.92 | 7.03 | 7.03 | 7.07 | 6.88 | 15.63M |
| November 24, 2025 | 6.94 | 6.92 | 6.92 | 7.03 | 6.88 | 14.94M |
| November 21, 2025 | 7.03 | 6.98 | 6.98 | 7.21 | 6.98 | 22.12M |
| November 20, 2025 | 7.08 | 7.08 | 7.08 | 7.14 | 7.03 | 17.94M |
| November 19, 2025 | 7.12 | 7.07 | 7.07 | 7.17 | 7.04 | 15.3M |
| November 18, 2025 | 7.19 | 7.13 | 7.13 | 7.21 | 7.08 | 14.4M |
| November 17, 2025 | 7.25 | 7.23 | 7.23 | 7.28 | 7.14 | 17.35M |
| November 14, 2025 | 7.31 | 7.28 | 7.28 | 7.43 | 7.27 | 15.29M |
| November 13, 2025 | 7.34 | 7.33 | 7.33 | 7.37 | 7.26 | 19.46M |
| November 12, 2025 | 7.39 | 7.37 | 7.37 | 7.53 | 7.37 | 19.38M |
| November 11, 2025 | 7.37 | 7.39 | 7.39 | 7.47 | 7.36 | 15.33M |
| November 10, 2025 | 7.16 | 7.44 | 7.44 | 7.45 | 7.11 | 33.15M |
| November 07, 2025 | 7.17 | 7.23 | 7.23 | 7.33 | 7.14 | 33.33M |
| November 06, 2025 | 7.28 | 7.16 | 7.16 | 7.34 | 7.11 | 53.97M |
| November 05, 2025 | 7.53 | 7.35 | 7.35 | 7.72 | 7.33 | 46M |
| November 04, 2025 | 7.1 | 7.52 | 7.52 | 7.72 | 7.08 | 58.44M |
| November 03, 2025 | 7.04 | 7.1 | 7.1 | 7.15 | 6.96 | 24.27M |
| October 31, 2025 | 7.01 | 7.05 | 7.05 | 7.11 | 6.88 | 33.97M |
| October 30, 2025 | 6.79 | 7.01 | 7.01 | 7.15 | 6.77 | 53.76M |
| October 29, 2025 | 7 | 6.8 | 6.8 | 7.16 | 6.67 | 47.21M |
| October 28, 2025 | 6.79 | 7.15 | 7.15 | 7.28 | 6.77 | 58.24M |
| October 27, 2025 | 6.62 | 6.78 | 6.78 | 6.91 | 6.61 | 22.98M |
| October 24, 2025 | 6.79 | 6.69 | 6.69 | 6.81 | 6.68 | 13.66M |
| October 23, 2025 | 6.81 | 6.8 | 6.8 | 6.85 | 6.71 | 16.96M |
| October 22, 2025 | 6.81 | 6.82 | 6.82 | 6.9 | 6.75 | 18.18M |
| October 21, 2025 | 6.89 | 6.85 | 6.85 | 6.92 | 6.8 | 18.18M |
| October 20, 2025 | 6.79 | 6.9 | 6.9 | 6.92 | 6.67 | 24.89M |
| October 17, 2025 | 6.74 | 6.91 | 6.91 | 6.93 | 6.71 | 33.59M |
| October 16, 2025 | 6.7 | 6.73 | 6.73 | 6.78 | 6.66 | 19.26M |
| October 15, 2025 | 6.66 | 6.7 | 6.7 | 6.77 | 6.6 | 24.86M |
| October 14, 2025 | 6.43 | 6.69 | 6.69 | 6.72 | 6.36 | 40.25M |
| October 13, 2025 | 6.29 | 6.43 | 6.43 | 6.5 | 6.23 | 22.61M |
| October 10, 2025 | 6.29 | 6.34 | 6.34 | 6.41 | 6.28 | 14.56M |
| October 09, 2025 | 6.28 | 6.31 | 6.31 | 6.32 | 6.23 | 13.03M |
| September 30, 2025 | 6.37 | 6.28 | 6.28 | 6.38 | 6.28 | 10.83M |
| September 29, 2025 | 6.38 | 6.38 | 6.38 | 6.41 | 6.26 | 16.97M |
| September 26, 2025 | 6.34 | 6.36 | 6.36 | 6.42 | 6.33 | 14.59M |
| September 25, 2025 | 6.47 | 6.39 | 6.39 | 6.5 | 6.37 | 13.28M |
| September 24, 2025 | 6.49 | 6.48 | 6.48 | 6.6 | 6.46 | 19.35M |
| September 23, 2025 | 6.32 | 6.54 | 6.54 | 6.59 | 6.27 | 33.62M |
| September 22, 2025 | 6.35 | 6.3 | 6.3 | 6.39 | 6.29 | 7.9M |
| September 19, 2025 | 6.35 | 6.37 | 6.37 | 6.39 | 6.29 | 9.96M |
| September 18, 2025 | 6.49 | 6.34 | 6.34 | 6.52 | 6.33 | 15.4M |
| September 17, 2025 | 6.41 | 6.5 | 6.5 | 6.55 | 6.39 | 18.44M |
| September 16, 2025 | 6.43 | 6.42 | 6.42 | 6.49 | 6.38 | 12.1M |
| September 15, 2025 | 6.47 | 6.42 | 6.42 | 6.51 | 6.41 | 13.03M |
| September 12, 2025 | 6.6 | 6.51 | 6.51 | 6.62 | 6.48 | 19.67M |
| September 11, 2025 | 6.58 | 6.61 | 6.61 | 6.64 | 6.5 | 17.11M |
| September 10, 2025 | 6.44 | 6.62 | 6.62 | 6.64 | 6.43 | 27.31M |
| September 09, 2025 | 6.41 | 6.45 | 6.45 | 6.47 | 6.41 | 13.5M |
| September 08, 2025 | 6.45 | 6.42 | 6.42 | 6.55 | 6.4 | 20.1M |
| September 05, 2025 | 6.56 | 6.49 | 6.49 | 6.57 | 6.45 | 17.12M |
| September 04, 2025 | 6.5 | 6.56 | 6.56 | 6.58 | 6.42 | 17.48M |