7.12
+0.02(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.16 | 7.1 | 7.1 | 7.23 | 7.07 | 9.92M |
| December 03, 2025 | 7.13 | 7.13 | 7.13 | 7.16 | 7.06 | 8.33M |
| December 02, 2025 | 7.2 | 7.12 | 7.12 | 7.2 | 7.06 | 7.29M |
| December 01, 2025 | 7.16 | 7.17 | 7.17 | 7.24 | 7.14 | 9.63M |
| November 28, 2025 | 7.08 | 7.19 | 7.19 | 7.21 | 7.04 | 10.31M |
| November 27, 2025 | 7.02 | 7.07 | 7.07 | 7.11 | 7.01 | 6.68M |
| November 26, 2025 | 7.04 | 7.02 | 7.02 | 7.11 | 7 | 7.26M |
| November 25, 2025 | 7.04 | 7.04 | 7.04 | 7.1 | 7 | 8.65M |
| November 24, 2025 | 6.96 | 6.99 | 6.99 | 7.04 | 6.9 | 8.7M |
| November 21, 2025 | 7.07 | 6.9 | 6.9 | 7.19 | 6.86 | 15.79M |
| November 20, 2025 | 7.23 | 7.17 | 7.17 | 7.26 | 7.07 | 10.15M |
| November 19, 2025 | 7.42 | 7.21 | 7.21 | 7.43 | 7.18 | 13.6M |
| November 18, 2025 | 7.45 | 7.37 | 7.37 | 7.49 | 7.34 | 12.48M |
| November 17, 2025 | 7.51 | 7.49 | 7.49 | 7.55 | 7.43 | 12.15M |
| November 14, 2025 | 7.52 | 7.52 | 7.52 | 7.64 | 7.51 | 10.99M |
| November 13, 2025 | 7.52 | 7.58 | 7.58 | 7.59 | 7.47 | 10.21M |
| November 12, 2025 | 7.78 | 7.5 | 7.5 | 7.78 | 7.49 | 19.51M |
| November 11, 2025 | 7.76 | 7.78 | 7.78 | 7.85 | 7.75 | 15.74M |
| November 10, 2025 | 7.77 | 7.76 | 7.76 | 7.8 | 7.67 | 15.69M |
| November 07, 2025 | 7.89 | 7.77 | 7.77 | 7.89 | 7.77 | 17.64M |
| November 06, 2025 | 7.69 | 7.9 | 7.9 | 7.94 | 7.61 | 31.87M |
| November 05, 2025 | 7.61 | 7.69 | 7.69 | 7.72 | 7.55 | 15.15M |
| November 04, 2025 | 7.85 | 7.68 | 7.68 | 7.85 | 7.65 | 16.21M |
| November 03, 2025 | 7.66 | 7.8 | 7.8 | 7.8 | 7.65 | 15.49M |
| October 31, 2025 | 7.63 | 7.73 | 7.73 | 7.85 | 7.61 | 19.44M |
| October 30, 2025 | 7.97 | 7.68 | 7.68 | 8.02 | 7.65 | 30.46M |
| October 29, 2025 | 8.11 | 8.03 | 8.03 | 8.14 | 7.92 | 34.98M |
| October 28, 2025 | 7.89 | 8.23 | 8.23 | 8.36 | 7.75 | 62.49M |
| October 27, 2025 | 7.88 | 7.9 | 7.9 | 7.96 | 7.85 | 34.93M |
| October 24, 2025 | 8.07 | 7.88 | 7.88 | 8.09 | 7.83 | 45.33M |
| October 23, 2025 | 8.39 | 8.14 | 8.14 | 8.53 | 7.86 | 64.69M |
| October 22, 2025 | 8.73 | 8.51 | 8.51 | 8.8 | 8.45 | 80.53M |
| October 21, 2025 | 8.2 | 9.13 | 9.13 | 9.13 | 8.16 | 92.26M |
| October 20, 2025 | 8.45 | 8.3 | 8.3 | 8.79 | 8.12 | 117.9M |
| October 17, 2025 | 7.4 | 8.14 | 8.14 | 8.14 | 7.28 | 78.76M |
| October 16, 2025 | 7.66 | 7.4 | 7.4 | 7.7 | 7.37 | 26.01M |
| October 15, 2025 | 7.54 | 7.72 | 7.72 | 7.75 | 7.43 | 30.35M |
| October 14, 2025 | 7.4 | 7.55 | 7.55 | 7.66 | 7.4 | 28.99M |
| October 13, 2025 | 7.12 | 7.4 | 7.4 | 7.43 | 6.98 | 26.08M |
| October 10, 2025 | 7.41 | 7.47 | 7.47 | 7.7 | 7.36 | 29.07M |
| October 09, 2025 | 7.44 | 7.42 | 7.42 | 7.49 | 7.28 | 26.93M |
| September 30, 2025 | 7.47 | 7.42 | 7.42 | 7.52 | 7.3 | 29.75M |
| September 29, 2025 | 7.58 | 7.52 | 7.52 | 7.7 | 7.4 | 44.22M |
| September 26, 2025 | 7.25 | 7.61 | 7.61 | 7.76 | 7.18 | 63.18M |
| September 25, 2025 | 7.21 | 7.28 | 7.28 | 7.55 | 7.17 | 36.18M |
| September 24, 2025 | 7.23 | 7.25 | 7.25 | 7.25 | 7.06 | 33.98M |
| September 23, 2025 | 7.05 | 7.21 | 7.21 | 7.3 | 6.79 | 52.4M |
| September 22, 2025 | 7 | 7 | 7 | 7.1 | 6.91 | 19.92M |
| September 19, 2025 | 7.12 | 7 | 7 | 7.17 | 6.96 | 19.88M |
| September 18, 2025 | 7.3 | 7.16 | 7.16 | 7.39 | 7.1 | 45.7M |
| September 17, 2025 | 7.27 | 7.3 | 7.3 | 7.53 | 7.2 | 60.98M |
| September 16, 2025 | 6.78 | 7.16 | 7.16 | 7.26 | 6.77 | 53.98M |
| September 15, 2025 | 6.83 | 6.76 | 6.76 | 6.85 | 6.74 | 9.29M |
| September 12, 2025 | 6.96 | 6.81 | 6.81 | 6.96 | 6.8 | 14.65M |
| September 11, 2025 | 6.88 | 6.95 | 6.95 | 6.95 | 6.76 | 12.11M |
| September 10, 2025 | 6.94 | 6.88 | 6.88 | 6.94 | 6.83 | 10.56M |
| September 09, 2025 | 7 | 6.92 | 6.92 | 7 | 6.89 | 13.22M |
| September 08, 2025 | 6.87 | 7 | 7 | 7.04 | 6.8 | 20.17M |
| September 05, 2025 | 6.7 | 6.83 | 6.83 | 6.83 | 6.59 | 16.34M |
| September 04, 2025 | 6.59 | 6.64 | 6.64 | 6.73 | 6.57 | 15.17M |