7.51
+0.07(+0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.51 | 7.44 | 7.44 | 7.52 | 7.41 | 134.65M |
| December 03, 2025 | 7.63 | 7.53 | 7.53 | 7.67 | 7.49 | 153.33M |
| December 02, 2025 | 7.69 | 7.65 | 7.65 | 7.74 | 7.62 | 97.55M |
| December 01, 2025 | 7.57 | 7.69 | 7.69 | 7.7 | 7.54 | 202.42M |
| November 28, 2025 | 7.69 | 7.59 | 7.59 | 7.71 | 7.56 | 166.76M |
| November 27, 2025 | 7.67 | 7.71 | 7.71 | 7.73 | 7.57 | 159.52M |
| November 26, 2025 | 7.72 | 7.66 | 7.66 | 7.77 | 7.63 | 150.08M |
| November 25, 2025 | 7.55 | 7.72 | 7.72 | 7.72 | 7.51 | 212.06M |
| November 24, 2025 | 7.62 | 7.56 | 7.56 | 7.65 | 7.54 | 189.54M |
| November 21, 2025 | 7.66 | 7.62 | 7.62 | 7.72 | 7.59 | 244.09M |
| November 20, 2025 | 7.51 | 7.65 | 7.65 | 7.72 | 7.48 | 268.79M |
| November 19, 2025 | 7.44 | 7.53 | 7.53 | 7.57 | 7.42 | 176.77M |
| November 18, 2025 | 7.39 | 7.43 | 7.43 | 7.49 | 7.35 | 144.45M |
| November 17, 2025 | 7.5 | 7.39 | 7.39 | 7.51 | 7.38 | 156.66M |
| November 14, 2025 | 7.46 | 7.52 | 7.52 | 7.58 | 7.46 | 207.2M |
| November 13, 2025 | 7.45 | 7.45 | 7.45 | 7.48 | 7.37 | 169.97M |
| November 12, 2025 | 7.41 | 7.45 | 7.45 | 7.49 | 7.4 | 183.4M |
| November 11, 2025 | 7.36 | 7.39 | 7.39 | 7.41 | 7.33 | 114.08M |
| November 10, 2025 | 7.3 | 7.37 | 7.37 | 7.38 | 7.27 | 138.17M |
| November 07, 2025 | 7.35 | 7.31 | 7.31 | 7.39 | 7.28 | 155.54M |
| November 06, 2025 | 7.34 | 7.34 | 7.34 | 7.36 | 7.29 | 175.15M |
| November 05, 2025 | 7.4 | 7.34 | 7.34 | 7.42 | 7.34 | 172.03M |
| November 04, 2025 | 7.28 | 7.39 | 7.39 | 7.39 | 7.26 | 228.44M |
| November 03, 2025 | 7.18 | 7.27 | 7.27 | 7.3 | 7.15 | 212.59M |
| October 31, 2025 | 7.14 | 7.18 | 7.18 | 7.19 | 7.05 | 220.54M |
| October 30, 2025 | 7.13 | 7.09 | 7.09 | 7.18 | 7.06 | 236.52M |
| October 29, 2025 | 7.25 | 7.13 | 7.13 | 7.26 | 7.12 | 249.11M |
| October 28, 2025 | 7.29 | 7.27 | 7.27 | 7.32 | 7.18 | 230.16M |
| October 27, 2025 | 7.21 | 7.28 | 7.28 | 7.33 | 7.13 | 345.89M |
| October 24, 2025 | 7.19 | 7.23 | 7.23 | 7.32 | 7.16 | 273.2M |
| October 23, 2025 | 7.16 | 7.2 | 7.2 | 7.24 | 7.1 | 251.5M |
| October 22, 2025 | 7.03 | 7.14 | 7.14 | 7.16 | 7.03 | 215.09M |
| October 21, 2025 | 6.95 | 7.03 | 7.03 | 7.07 | 6.95 | 201.83M |
| October 20, 2025 | 6.97 | 6.97 | 6.97 | 7 | 6.83 | 238.24M |
| October 17, 2025 | 7 | 6.98 | 6.98 | 7.11 | 6.95 | 260.19M |
| October 16, 2025 | 6.88 | 7 | 7 | 7.03 | 6.87 | 276.4M |
| October 15, 2025 | 6.86 | 6.88 | 6.88 | 6.92 | 6.83 | 236.73M |
| October 14, 2025 | 6.7 | 6.86 | 6.86 | 6.86 | 6.67 | 319.88M |
| October 13, 2025 | 6.74 | 6.72 | 6.72 | 6.77 | 6.65 | 233.02M |
| October 10, 2025 | 6.71 | 6.75 | 6.75 | 6.83 | 6.7 | 219.12M |
| October 09, 2025 | 6.7 | 6.72 | 6.72 | 6.73 | 6.66 | 173.11M |
| September 30, 2025 | 6.81 | 6.72 | 6.72 | 6.82 | 6.71 | 184.87M |
| September 29, 2025 | 6.82 | 6.8 | 6.8 | 6.89 | 6.74 | 207.04M |
| September 26, 2025 | 6.84 | 6.82 | 6.82 | 6.87 | 6.78 | 121.19M |
| September 25, 2025 | 6.88 | 6.85 | 6.85 | 6.89 | 6.8 | 130.66M |
| September 24, 2025 | 6.93 | 6.88 | 6.88 | 7.02 | 6.88 | 189.44M |
| September 23, 2025 | 6.79 | 6.94 | 6.94 | 6.97 | 6.75 | 292.07M |
| September 22, 2025 | 6.9 | 6.81 | 6.81 | 6.94 | 6.81 | 145.17M |
| September 19, 2025 | 6.89 | 6.95 | 6.95 | 6.95 | 6.8 | 264.05M |
| September 18, 2025 | 7.05 | 6.9 | 6.9 | 7.06 | 6.9 | 212.71M |
| September 17, 2025 | 7.01 | 7.03 | 7.03 | 7.06 | 6.98 | 168.41M |
| September 16, 2025 | 7.08 | 7.01 | 7.01 | 7.12 | 6.98 | 298.74M |
| September 15, 2025 | 7.13 | 7.1 | 7.1 | 7.17 | 7.06 | 200.73M |
| September 12, 2025 | 7.27 | 7.13 | 7.13 | 7.3 | 7.12 | 330.1M |
| September 11, 2025 | 7.2 | 7.27 | 7.27 | 7.29 | 7.18 | 172.43M |
| September 10, 2025 | 7.19 | 7.2 | 7.2 | 7.26 | 7.15 | 175.58M |
| September 09, 2025 | 7.16 | 7.18 | 7.18 | 7.21 | 7.15 | 122.13M |
| September 08, 2025 | 7.25 | 7.17 | 7.17 | 7.27 | 7.14 | 244.38M |
| September 05, 2025 | 7.28 | 7.26 | 7.26 | 7.33 | 7.22 | 173.81M |
| September 04, 2025 | 7.25 | 7.33 | 7.33 | 7.35 | 7.13 | 275.38M |