7.12
-0.22(-3.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.25 | 7.34 | 7.34 | 7.49 | 7.15 | 7.6M |
| December 03, 2025 | 7.12 | 7.26 | 7.26 | 7.49 | 7.12 | 11.75M |
| December 02, 2025 | 7.13 | 7.14 | 7.14 | 7.28 | 7.03 | 6.72M |
| December 01, 2025 | 7.19 | 7.21 | 7.21 | 7.53 | 7.12 | 12.83M |
| November 28, 2025 | 7.37 | 7.1 | 7.1 | 7.4 | 7.05 | 15.8M |
| November 27, 2025 | 6.98 | 7.4 | 7.4 | 7.68 | 6.87 | 25.71M |
| November 26, 2025 | 7.12 | 6.98 | 6.98 | 7.18 | 6.94 | 7.66M |
| November 25, 2025 | 7.05 | 7.15 | 7.15 | 7.39 | 7.05 | 10.19M |
| November 24, 2025 | 7.2 | 7.05 | 7.05 | 7.42 | 6.93 | 8.79M |
| November 21, 2025 | 7.34 | 7.2 | 7.2 | 7.37 | 7.08 | 8.08M |
| November 20, 2025 | 7.27 | 7.37 | 7.37 | 7.39 | 7.1 | 7.06M |
| November 19, 2025 | 7.35 | 7.25 | 7.25 | 7.43 | 7.22 | 5.29M |
| November 18, 2025 | 7.45 | 7.33 | 7.33 | 7.53 | 7.23 | 6.99M |
| November 17, 2025 | 7.68 | 7.48 | 7.48 | 7.7 | 7.36 | 6.11M |
| November 14, 2025 | 7.5 | 7.53 | 7.53 | 7.63 | 7.48 | 6.24M |
| November 13, 2025 | 7.63 | 7.5 | 7.5 | 7.68 | 7.47 | 7.65M |
| November 12, 2025 | 7.65 | 7.63 | 7.63 | 7.75 | 7.61 | 5M |
| November 11, 2025 | 7.73 | 7.7 | 7.7 | 7.79 | 7.63 | 6.71M |
| November 10, 2025 | 7.75 | 7.73 | 7.73 | 7.9 | 7.67 | 6.75M |
| November 07, 2025 | 7.74 | 7.79 | 7.79 | 7.92 | 7.63 | 5.59M |
| November 06, 2025 | 7.7 | 7.74 | 7.74 | 7.82 | 7.63 | 6.65M |
| November 05, 2025 | 8.1 | 7.74 | 7.74 | 8.1 | 7.57 | 14.78M |
| November 04, 2025 | 8.1 | 8.09 | 8.09 | 8.27 | 8 | 9.07M |
| November 03, 2025 | 7.5 | 8.1 | 8.1 | 8.13 | 7.5 | 14.55M |
| October 31, 2025 | 7.44 | 7.53 | 7.53 | 7.55 | 7.4 | 6.2M |
| October 30, 2025 | 7.6 | 7.47 | 7.47 | 7.67 | 7.36 | 9.43M |
| October 29, 2025 | 7.63 | 7.59 | 7.59 | 7.83 | 7.56 | 10.35M |
| October 28, 2025 | 7.7 | 7.66 | 7.66 | 7.79 | 7.42 | 17.65M |
| October 27, 2025 | 8.65 | 7.92 | 7.92 | 8.67 | 7.92 | 20.34M |
| October 24, 2025 | 8.64 | 8.8 | 8.8 | 8.86 | 8.56 | 12.32M |
| October 23, 2025 | 8.93 | 8.63 | 8.63 | 9 | 8.53 | 16.99M |
| October 22, 2025 | 8.8 | 8.94 | 8.94 | 9.19 | 8.62 | 28.02M |
| October 21, 2025 | 7.93 | 8.72 | 8.72 | 8.72 | 7.8 | 29.23M |
| October 20, 2025 | 7.88 | 7.93 | 7.93 | 7.95 | 7.62 | 7.85M |
| October 17, 2025 | 7.82 | 7.69 | 7.69 | 7.96 | 7.65 | 8.9M |
| October 16, 2025 | 7.7 | 7.83 | 7.83 | 8.03 | 7.7 | 11.02M |
| October 15, 2025 | 7.4 | 7.75 | 7.75 | 7.91 | 7.24 | 15.14M |
| October 14, 2025 | 7.26 | 7.29 | 7.29 | 7.36 | 7.16 | 4.87M |
| October 13, 2025 | 7.06 | 7.24 | 7.24 | 7.31 | 6.9 | 6.3M |
| October 10, 2025 | 7.27 | 7.27 | 7.27 | 7.44 | 7.25 | 4.7M |
| October 09, 2025 | 7.38 | 7.29 | 7.29 | 7.52 | 7.26 | 8.09M |
| September 30, 2025 | 7.74 | 7.35 | 7.35 | 7.75 | 7.31 | 11.7M |
| September 29, 2025 | 7.64 | 7.7 | 7.7 | 7.9 | 7.51 | 15.43M |
| September 26, 2025 | 7.16 | 7.64 | 7.64 | 7.87 | 7.16 | 26.29M |
| September 25, 2025 | 7.32 | 7.15 | 7.15 | 7.5 | 7.15 | 6.07M |
| September 24, 2025 | 7.14 | 7.37 | 7.37 | 7.41 | 7.14 | 6.62M |
| September 23, 2025 | 7.43 | 7.29 | 7.29 | 7.54 | 7.14 | 8.13M |
| September 22, 2025 | 7.38 | 7.44 | 7.44 | 7.5 | 7.27 | 7.04M |
| September 19, 2025 | 7.29 | 7.38 | 7.38 | 7.49 | 7.14 | 8.52M |
| September 18, 2025 | 7.39 | 7.2 | 7.2 | 7.44 | 7.15 | 7.26M |
| September 17, 2025 | 7.32 | 7.39 | 7.39 | 7.46 | 7.26 | 6.26M |
| September 16, 2025 | 7.26 | 7.39 | 7.39 | 7.39 | 7.1 | 8.24M |
| September 15, 2025 | 7.57 | 7.25 | 7.25 | 7.63 | 7.15 | 13.91M |
| September 12, 2025 | 7.66 | 7.57 | 7.57 | 7.81 | 7.52 | 7.68M |
| September 11, 2025 | 7.54 | 7.64 | 7.64 | 7.67 | 7.53 | 8.63M |
| September 10, 2025 | 7.64 | 7.6 | 7.6 | 7.77 | 7.55 | 6.34M |
| September 09, 2025 | 7.91 | 7.64 | 7.64 | 7.95 | 7.56 | 13.43M |
| September 08, 2025 | 7.83 | 7.92 | 7.92 | 8.1 | 7.74 | 16.37M |
| September 05, 2025 | 7.61 | 7.71 | 7.71 | 7.77 | 7.28 | 24.85M |
| September 04, 2025 | 7.14 | 7.55 | 7.55 | 7.81 | 7.11 | 35.45M |