7.35
-0.37(-4.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.6 | 7.35 | 7.35 | 7.68 | 7.28 | 47.88M |
| December 03, 2025 | 7.68 | 7.72 | 7.72 | 8.4 | 7.6 | 60.64M |
| December 02, 2025 | 7.73 | 7.7 | 7.7 | 8.13 | 7.65 | 67.14M |
| December 01, 2025 | 8.35 | 7.93 | 7.93 | 8.75 | 7.76 | 102.89M |
| November 28, 2025 | 7.18 | 7.95 | 7.95 | 7.95 | 7.18 | 27.5M |
| November 27, 2025 | 7.13 | 7.23 | 7.23 | 7.34 | 7.09 | 17.86M |
| November 26, 2025 | 7.1 | 7.16 | 7.16 | 7.2 | 7.04 | 13.96M |
| November 25, 2025 | 7.08 | 7.11 | 7.11 | 7.22 | 7.05 | 13.67M |
| November 24, 2025 | 6.77 | 7.03 | 7.03 | 7.05 | 6.77 | 14.41M |
| November 21, 2025 | 6.81 | 6.72 | 6.72 | 6.98 | 6.68 | 10.1M |
| November 20, 2025 | 6.96 | 6.9 | 6.9 | 6.97 | 6.82 | 8.12M |
| November 19, 2025 | 7.1 | 6.93 | 6.93 | 7.1 | 6.88 | 12.13M |
| November 18, 2025 | 6.98 | 7.09 | 7.09 | 7.1 | 6.96 | 11.65M |
| November 17, 2025 | 7.01 | 6.99 | 6.99 | 7.01 | 6.88 | 6.69M |
| November 14, 2025 | 6.95 | 6.97 | 6.97 | 7.02 | 6.92 | 7.74M |
| November 13, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.88 | 5.26M |
| November 12, 2025 | 6.94 | 6.95 | 6.95 | 7.04 | 6.91 | 6.54M |
| November 11, 2025 | 6.95 | 6.96 | 6.96 | 7 | 6.91 | 7M |
| November 10, 2025 | 6.92 | 6.94 | 6.94 | 6.99 | 6.88 | 6.82M |
| November 07, 2025 | 6.94 | 6.91 | 6.91 | 7.01 | 6.9 | 8.81M |
| November 06, 2025 | 7.03 | 6.94 | 6.94 | 7.03 | 6.87 | 10.47M |
| November 05, 2025 | 6.9 | 7.03 | 7.03 | 7.08 | 6.87 | 15.87M |
| November 04, 2025 | 6.9 | 6.96 | 6.96 | 6.97 | 6.84 | 12.56M |
| November 03, 2025 | 6.78 | 6.93 | 6.93 | 6.94 | 6.77 | 14.98M |
| October 31, 2025 | 6.62 | 6.74 | 6.74 | 6.76 | 6.61 | 11.15M |
| October 30, 2025 | 6.67 | 6.58 | 6.58 | 6.71 | 6.58 | 8.43M |
| October 29, 2025 | 6.67 | 6.67 | 6.67 | 6.69 | 6.59 | 8.47M |
| October 28, 2025 | 6.58 | 6.67 | 6.67 | 6.69 | 6.53 | 6.85M |
| October 27, 2025 | 6.73 | 6.65 | 6.65 | 6.75 | 6.6 | 7.7M |
| October 24, 2025 | 6.73 | 6.71 | 6.71 | 6.74 | 6.66 | 8.43M |
| October 23, 2025 | 6.62 | 6.74 | 6.74 | 6.74 | 6.61 | 12.22M |
| October 22, 2025 | 6.59 | 6.62 | 6.62 | 6.66 | 6.56 | 7.56M |
| October 21, 2025 | 6.42 | 6.56 | 6.56 | 6.58 | 6.42 | 7.87M |
| October 20, 2025 | 6.35 | 6.42 | 6.42 | 6.42 | 6.32 | 3.85M |
| October 17, 2025 | 6.47 | 6.33 | 6.33 | 6.5 | 6.31 | 7.14M |
| October 16, 2025 | 6.38 | 6.5 | 6.5 | 6.54 | 6.32 | 9.37M |
| October 15, 2025 | 6.31 | 6.38 | 6.38 | 6.39 | 6.3 | 5.56M |
| October 14, 2025 | 6.37 | 6.3 | 6.3 | 6.42 | 6.3 | 5.79M |
| October 13, 2025 | 6.25 | 6.36 | 6.36 | 6.38 | 6.22 | 6.49M |
| October 10, 2025 | 6.34 | 6.41 | 6.41 | 6.44 | 6.34 | 4.77M |
| October 09, 2025 | 6.44 | 6.38 | 6.38 | 6.46 | 6.33 | 6.28M |
| September 30, 2025 | 6.43 | 6.43 | 6.43 | 6.46 | 6.38 | 4.77M |
| September 29, 2025 | 6.35 | 6.4 | 6.4 | 6.41 | 6.24 | 5.28M |
| September 26, 2025 | 6.34 | 6.37 | 6.37 | 6.4 | 6.29 | 4.68M |
| September 25, 2025 | 6.46 | 6.37 | 6.37 | 6.49 | 6.35 | 4.84M |
| September 24, 2025 | 6.29 | 6.47 | 6.47 | 6.47 | 6.26 | 6.81M |
| September 23, 2025 | 6.36 | 6.31 | 6.31 | 6.39 | 6.17 | 8.05M |
| September 22, 2025 | 6.52 | 6.39 | 6.39 | 6.53 | 6.35 | 6.57M |
| September 19, 2025 | 6.5 | 6.5 | 6.5 | 6.54 | 6.35 | 7.74M |
| September 18, 2025 | 6.65 | 6.47 | 6.47 | 6.68 | 6.42 | 10.73M |
| September 17, 2025 | 6.72 | 6.67 | 6.67 | 6.73 | 6.66 | 7.19M |
| September 16, 2025 | 6.72 | 6.72 | 6.72 | 6.76 | 6.67 | 6.63M |
| September 15, 2025 | 6.69 | 6.69 | 6.69 | 6.73 | 6.63 | 5.61M |
| September 12, 2025 | 6.74 | 6.71 | 6.71 | 6.78 | 6.71 | 7.02M |
| September 11, 2025 | 6.8 | 6.75 | 6.75 | 6.8 | 6.63 | 8.12M |
| September 10, 2025 | 6.67 | 6.77 | 6.77 | 6.79 | 6.63 | 10.73M |
| September 09, 2025 | 6.68 | 6.66 | 6.66 | 6.69 | 6.6 | 5.43M |
| September 08, 2025 | 6.6 | 6.67 | 6.67 | 6.68 | 6.57 | 6.32M |
| September 05, 2025 | 6.56 | 6.59 | 6.59 | 6.59 | 6.44 | 6.8M |
| September 04, 2025 | 6.5 | 6.54 | 6.54 | 6.61 | 6.47 | 8.66M |