7.01
+0.02(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.11 | 6.99 | 6.99 | 7.13 | 6.94 | 61.69M |
| December 03, 2025 | 7.26 | 7.13 | 7.13 | 7.32 | 7.09 | 69.74M |
| December 02, 2025 | 7.38 | 7.29 | 7.29 | 7.38 | 7.23 | 57.81M |
| December 01, 2025 | 7.39 | 7.42 | 7.42 | 7.44 | 7.3 | 70.21M |
| November 28, 2025 | 7.32 | 7.44 | 7.44 | 7.45 | 7.25 | 63.36M |
| November 27, 2025 | 7.5 | 7.31 | 7.31 | 7.7 | 7.31 | 78.93M |
| November 26, 2025 | 7.44 | 7.38 | 7.38 | 7.58 | 7.38 | 66.58M |
| November 25, 2025 | 7.36 | 7.45 | 7.45 | 7.5 | 7.36 | 69.52M |
| November 24, 2025 | 7.34 | 7.35 | 7.35 | 7.42 | 7.2 | 73.33M |
| November 21, 2025 | 7.36 | 7.27 | 7.27 | 7.53 | 7.26 | 73.73M |
| November 20, 2025 | 7.5 | 7.45 | 7.45 | 7.63 | 7.38 | 72M |
| November 19, 2025 | 7.79 | 7.49 | 7.49 | 7.79 | 7.41 | 106.91M |
| November 18, 2025 | 7.86 | 7.81 | 7.81 | 7.96 | 7.73 | 81.55M |
| November 17, 2025 | 7.78 | 7.9 | 7.9 | 8.05 | 7.7 | 124.37M |
| November 14, 2025 | 7.55 | 7.81 | 7.81 | 7.99 | 7.52 | 154.04M |
| November 13, 2025 | 7.53 | 7.61 | 7.61 | 7.64 | 7.46 | 61.36M |
| November 12, 2025 | 7.71 | 7.57 | 7.57 | 7.75 | 7.52 | 89.03M |
| November 11, 2025 | 7.8 | 7.75 | 7.75 | 7.86 | 7.73 | 77.09M |
| November 10, 2025 | 7.76 | 7.84 | 7.84 | 7.92 | 7.7 | 120.41M |
| November 07, 2025 | 7.9 | 7.78 | 7.78 | 8.07 | 7.77 | 155.53M |
| November 06, 2025 | 8.08 | 7.79 | 7.79 | 8.1 | 7.76 | 158.27M |
| November 05, 2025 | 7.68 | 8.07 | 8.07 | 8.18 | 7.56 | 202.16M |
| November 04, 2025 | 7.95 | 7.79 | 7.79 | 7.95 | 7.72 | 128.75M |
| November 03, 2025 | 7.75 | 7.98 | 7.98 | 8.02 | 7.62 | 182.37M |
| October 31, 2025 | 7.56 | 7.83 | 7.83 | 8.06 | 7.55 | 218.66M |
| October 30, 2025 | 7.5 | 7.56 | 7.56 | 7.69 | 7.43 | 208.56M |
| October 29, 2025 | 7.07 | 7.43 | 7.43 | 7.47 | 7.03 | 206.91M |
| October 28, 2025 | 7.1 | 7.08 | 7.08 | 7.15 | 7.06 | 68.19M |
| October 27, 2025 | 7.02 | 7.13 | 7.13 | 7.14 | 7.02 | 96.09M |
| October 24, 2025 | 7.12 | 7.03 | 7.03 | 7.17 | 7.03 | 83.84M |
| October 23, 2025 | 7.12 | 7.12 | 7.12 | 7.14 | 6.98 | 91.41M |
| October 22, 2025 | 7.19 | 7.15 | 7.15 | 7.27 | 7.13 | 97.17M |
| October 21, 2025 | 7.08 | 7.24 | 7.24 | 7.24 | 7.01 | 165.51M |
| October 20, 2025 | 6.88 | 7.11 | 7.11 | 7.15 | 6.83 | 227.53M |
| October 17, 2025 | 6.86 | 7.09 | 7.09 | 7.3 | 6.86 | 357.44M |
| October 16, 2025 | 7.72 | 7.62 | 7.62 | 7.83 | 7.6 | 121.98M |
| October 15, 2025 | 7.72 | 7.72 | 7.72 | 7.78 | 7.6 | 153.21M |
| October 14, 2025 | 7.55 | 7.57 | 7.57 | 7.91 | 7.55 | 289.12M |
| October 13, 2025 | 7.06 | 8.15 | 8.15 | 8.48 | 7.06 | 461.06M |
| October 10, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 17.17M |
| October 09, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 20.01M |
| September 30, 2025 | 9.83 | 9.68 | 9.68 | 9.84 | 9.66 | 56.09M |
| September 29, 2025 | 9.78 | 9.76 | 9.76 | 9.84 | 9.6 | 60.57M |
| September 26, 2025 | 10.04 | 9.82 | 9.82 | 10.12 | 9.81 | 86.37M |
| September 25, 2025 | 10.06 | 10.15 | 10.15 | 10.26 | 10.03 | 135.11M |
| September 24, 2025 | 9.52 | 9.82 | 9.82 | 9.85 | 9.42 | 90.56M |
| September 23, 2025 | 9.9 | 9.54 | 9.54 | 9.9 | 9.41 | 91.78M |
| September 22, 2025 | 10.01 | 9.92 | 9.92 | 10.04 | 9.85 | 68.17M |
| September 19, 2025 | 10.08 | 10 | 10 | 10.13 | 9.96 | 71.41M |
| September 18, 2025 | 10.1 | 10.1 | 10.1 | 10.4 | 10.05 | 132.92M |
| September 17, 2025 | 10.09 | 10.08 | 10.08 | 10.18 | 10.04 | 69.42M |
| September 16, 2025 | 10.09 | 10.11 | 10.11 | 10.13 | 10.03 | 67.12M |
| September 15, 2025 | 10.1 | 10.15 | 10.15 | 10.3 | 10.03 | 85.64M |
| September 12, 2025 | 10.2 | 10.18 | 10.18 | 10.39 | 10.15 | 97.26M |
| September 11, 2025 | 10.07 | 10.21 | 10.21 | 10.21 | 9.96 | 96.96M |
| September 10, 2025 | 10.1 | 10.03 | 10.03 | 10.14 | 10.01 | 55.84M |
| September 09, 2025 | 10.08 | 10.12 | 10.12 | 10.2 | 9.97 | 76.45M |
| September 08, 2025 | 10.14 | 10.07 | 10.07 | 10.15 | 10 | 67.88M |
| September 05, 2025 | 9.94 | 10.17 | 10.17 | 10.17 | 9.86 | 75.07M |
| September 04, 2025 | 10 | 9.89 | 9.89 | 10.09 | 9.75 | 87.93M |