7.05
+0.02(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.1 | 7.03 | 7.03 | 7.13 | 6.99 | 98.29M |
| December 03, 2025 | 7.11 | 7.1 | 7.1 | 7.15 | 7.08 | 67.18M |
| December 02, 2025 | 7.13 | 7.11 | 7.11 | 7.14 | 7.08 | 55.43M |
| December 01, 2025 | 7.2 | 7.13 | 7.13 | 7.23 | 7.09 | 134.67M |
| November 28, 2025 | 7.23 | 7.27 | 7.27 | 7.28 | 7.17 | 61.39M |
| November 27, 2025 | 7.26 | 7.23 | 7.23 | 7.26 | 7.2 | 66.61M |
| November 26, 2025 | 7.23 | 7.27 | 7.27 | 7.28 | 7.19 | 85.09M |
| November 25, 2025 | 7.27 | 7.23 | 7.23 | 7.28 | 7.22 | 94.55M |
| November 24, 2025 | 7.33 | 7.25 | 7.25 | 7.35 | 7.25 | 98.49M |
| November 21, 2025 | 7.41 | 7.34 | 7.34 | 7.42 | 7.27 | 105.36M |
| November 20, 2025 | 7.5 | 7.45 | 7.45 | 7.51 | 7.43 | 54.8M |
| November 19, 2025 | 7.57 | 7.57 | 7.46 | 7.59 | 7.53 | 54.71M |
| November 18, 2025 | 7.62 | 7.55 | 7.44 | 7.65 | 7.53 | 70.37M |
| November 17, 2025 | 7.74 | 7.62 | 7.51 | 7.75 | 7.6 | 84.94M |
| November 14, 2025 | 7.85 | 7.74 | 7.63 | 7.88 | 7.73 | 80.37M |
| November 13, 2025 | 7.93 | 7.85 | 7.85 | 7.97 | 7.8 | 82.89M |
| November 12, 2025 | 7.96 | 7.92 | 7.92 | 7.99 | 7.88 | 72.47M |
| November 11, 2025 | 7.95 | 7.93 | 7.93 | 7.97 | 7.87 | 67.41M |
| November 10, 2025 | 7.97 | 7.93 | 7.93 | 7.99 | 7.84 | 73.65M |
| November 07, 2025 | 7.89 | 7.95 | 7.95 | 7.99 | 7.88 | 91.59M |
| November 06, 2025 | 7.7 | 7.91 | 7.91 | 7.95 | 7.69 | 141.11M |
| November 05, 2025 | 7.62 | 7.72 | 7.72 | 7.73 | 7.57 | 100.24M |
| November 04, 2025 | 7.64 | 7.63 | 7.63 | 7.75 | 7.61 | 121.18M |
| November 03, 2025 | 7.67 | 7.64 | 7.64 | 7.71 | 7.6 | 134.69M |
| October 31, 2025 | 7.82 | 7.67 | 7.67 | 7.82 | 7.59 | 305.01M |
| October 30, 2025 | 8.04 | 8.04 | 8.04 | 8.23 | 8.02 | 130.6M |
| October 29, 2025 | 8.03 | 8.04 | 8.04 | 8.09 | 7.98 | 69.96M |
| October 28, 2025 | 8 | 8.03 | 8.03 | 8.09 | 7.93 | 104.94M |
| October 27, 2025 | 7.98 | 8 | 8 | 8.08 | 7.93 | 107.58M |
| October 24, 2025 | 8.01 | 7.96 | 7.96 | 8.06 | 7.93 | 94.18M |
| October 23, 2025 | 7.92 | 7.98 | 7.98 | 7.99 | 7.87 | 110.28M |
| October 22, 2025 | 7.9 | 7.92 | 7.92 | 7.99 | 7.87 | 93.27M |
| October 21, 2025 | 7.68 | 7.93 | 7.93 | 7.98 | 7.67 | 142.42M |
| October 20, 2025 | 7.77 | 7.68 | 7.68 | 7.8 | 7.62 | 82.89M |
| October 17, 2025 | 7.89 | 7.71 | 7.71 | 7.9 | 7.7 | 113.77M |
| October 16, 2025 | 7.82 | 7.87 | 7.87 | 7.99 | 7.78 | 143.77M |
| October 15, 2025 | 7.72 | 7.83 | 7.83 | 7.85 | 7.66 | 149.91M |
| October 14, 2025 | 7.66 | 7.7 | 7.7 | 7.75 | 7.62 | 133.94M |
| October 13, 2025 | 7.55 | 7.65 | 7.65 | 7.67 | 7.52 | 126.5M |
| October 10, 2025 | 7.72 | 7.73 | 7.73 | 7.81 | 7.68 | 118.86M |
| October 09, 2025 | 7.48 | 7.79 | 7.79 | 7.8 | 7.44 | 207.33M |
| September 30, 2025 | 7.45 | 7.47 | 7.47 | 7.69 | 7.44 | 175.86M |
| September 29, 2025 | 7.31 | 7.34 | 7.34 | 7.42 | 7.23 | 109.2M |
| September 26, 2025 | 7.4 | 7.32 | 7.32 | 7.42 | 7.32 | 75.7M |
| September 25, 2025 | 7.46 | 7.39 | 7.39 | 7.47 | 7.38 | 68.52M |
| September 24, 2025 | 7.48 | 7.45 | 7.45 | 7.52 | 7.4 | 69.85M |
| September 23, 2025 | 7.46 | 7.49 | 7.49 | 7.53 | 7.38 | 76.82M |
| September 22, 2025 | 7.54 | 7.48 | 7.48 | 7.54 | 7.43 | 64.9M |
| September 19, 2025 | 7.48 | 7.52 | 7.52 | 7.59 | 7.44 | 75.34M |
| September 18, 2025 | 7.65 | 7.49 | 7.49 | 7.65 | 7.43 | 105.12M |
| September 17, 2025 | 7.66 | 7.64 | 7.64 | 7.68 | 7.57 | 65.31M |
| September 16, 2025 | 7.67 | 7.64 | 7.64 | 7.71 | 7.6 | 63.12M |
| September 15, 2025 | 7.74 | 7.68 | 7.68 | 7.77 | 7.66 | 70.98M |
| September 12, 2025 | 7.76 | 7.73 | 7.73 | 7.77 | 7.69 | 90.92M |
| September 11, 2025 | 7.58 | 7.76 | 7.76 | 7.76 | 7.53 | 145.14M |
| September 10, 2025 | 7.63 | 7.6 | 7.6 | 7.65 | 7.57 | 80.22M |
| September 09, 2025 | 7.6 | 7.61 | 7.61 | 7.67 | 7.56 | 95.39M |
| September 08, 2025 | 7.49 | 7.62 | 7.62 | 7.63 | 7.44 | 133.03M |
| September 05, 2025 | 7.46 | 7.49 | 7.49 | 7.54 | 7.41 | 104.83M |
| September 04, 2025 | 7.47 | 7.47 | 7.47 | 7.5 | 7.37 | 122.3M |