7.34
+0.15(+2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.22 | 7.19 | 7.19 | 7.26 | 7.11 | 3.9M |
| December 03, 2025 | 7.3 | 7.26 | 7.26 | 7.31 | 7.21 | 3.22M |
| December 02, 2025 | 7.38 | 7.31 | 7.31 | 7.39 | 7.25 | 3.32M |
| December 01, 2025 | 7.38 | 7.39 | 7.39 | 7.43 | 7.36 | 3.62M |
| November 28, 2025 | 7.3 | 7.37 | 7.37 | 7.38 | 7.27 | 2.79M |
| November 27, 2025 | 7.31 | 7.29 | 7.29 | 7.35 | 7.21 | 3.72M |
| November 26, 2025 | 7.45 | 7.27 | 7.27 | 7.49 | 7.25 | 4.05M |
| November 25, 2025 | 7.24 | 7.4 | 7.4 | 7.5 | 7.24 | 6.22M |
| November 24, 2025 | 7.2 | 7.24 | 7.24 | 7.28 | 7.12 | 4.38M |
| November 21, 2025 | 7.35 | 7.12 | 7.12 | 7.43 | 7.08 | 7.65M |
| November 20, 2025 | 7.44 | 7.41 | 7.41 | 7.51 | 7.32 | 6.62M |
| November 19, 2025 | 7.6 | 7.39 | 7.39 | 7.6 | 7.33 | 8.33M |
| November 18, 2025 | 7.82 | 7.61 | 7.61 | 7.84 | 7.57 | 8.27M |
| November 17, 2025 | 7.85 | 7.86 | 7.86 | 7.88 | 7.74 | 6.18M |
| November 14, 2025 | 7.84 | 7.85 | 7.85 | 7.92 | 7.8 | 7.03M |
| November 13, 2025 | 7.67 | 7.87 | 7.87 | 7.88 | 7.67 | 10.46M |
| November 12, 2025 | 7.83 | 7.71 | 7.71 | 7.83 | 7.65 | 6.36M |
| November 11, 2025 | 7.79 | 7.83 | 7.83 | 7.83 | 7.69 | 7.97M |
| November 10, 2025 | 7.67 | 7.72 | 7.72 | 7.72 | 7.64 | 5.33M |
| November 07, 2025 | 7.65 | 7.64 | 7.64 | 7.69 | 7.63 | 4.22M |
| November 06, 2025 | 7.7 | 7.66 | 7.66 | 7.73 | 7.63 | 5.67M |
| November 05, 2025 | 7.6 | 7.7 | 7.7 | 7.71 | 7.59 | 5.01M |
| November 04, 2025 | 7.74 | 7.66 | 7.66 | 7.76 | 7.62 | 6.97M |
| November 03, 2025 | 7.69 | 7.74 | 7.74 | 7.81 | 7.67 | 11.01M |
| October 31, 2025 | 7.69 | 7.88 | 7.88 | 8.3 | 7.69 | 19.13M |
| October 30, 2025 | 7.97 | 7.68 | 7.68 | 7.97 | 7.67 | 10.7M |
| October 29, 2025 | 7.86 | 7.97 | 7.97 | 8.11 | 7.86 | 13.16M |
| October 28, 2025 | 7.69 | 7.89 | 7.89 | 8.06 | 7.69 | 13.71M |
| October 27, 2025 | 7.71 | 7.74 | 7.74 | 7.82 | 7.7 | 6.42M |
| October 24, 2025 | 7.71 | 7.71 | 7.71 | 7.74 | 7.66 | 4.65M |
| October 23, 2025 | 7.64 | 7.69 | 7.69 | 7.7 | 7.52 | 5.18M |
| October 22, 2025 | 7.57 | 7.65 | 7.65 | 7.73 | 7.48 | 5.96M |
| October 21, 2025 | 7.45 | 7.58 | 7.58 | 7.58 | 7.43 | 6M |
| October 20, 2025 | 7.45 | 7.45 | 7.45 | 7.52 | 7.41 | 3.92M |
| October 17, 2025 | 7.6 | 7.41 | 7.41 | 7.63 | 7.4 | 6.3M |
| October 16, 2025 | 7.77 | 7.62 | 7.62 | 7.82 | 7.61 | 7.17M |
| October 15, 2025 | 7.78 | 7.84 | 7.84 | 7.95 | 7.74 | 7.68M |
| October 14, 2025 | 7.7 | 7.71 | 7.71 | 7.89 | 7.65 | 9.16M |
| October 13, 2025 | 7.6 | 7.7 | 7.7 | 7.7 | 7.41 | 8.2M |
| October 10, 2025 | 7.77 | 7.84 | 7.84 | 7.89 | 7.74 | 7.85M |
| October 09, 2025 | 7.78 | 7.79 | 7.79 | 7.82 | 7.68 | 7.41M |
| September 30, 2025 | 7.76 | 7.75 | 7.75 | 7.85 | 7.74 | 6.57M |
| September 29, 2025 | 7.83 | 7.8 | 7.8 | 7.88 | 7.62 | 8.19M |
| September 26, 2025 | 7.84 | 7.84 | 7.84 | 8.02 | 7.77 | 8.32M |
| September 25, 2025 | 8.07 | 7.92 | 7.92 | 8.09 | 7.85 | 9.76M |
| September 24, 2025 | 7.77 | 8.07 | 8.07 | 8.07 | 7.69 | 12.68M |
| September 23, 2025 | 7.91 | 7.79 | 7.79 | 7.98 | 7.57 | 12.32M |
| September 22, 2025 | 8.09 | 7.91 | 7.91 | 8.1 | 7.8 | 15.36M |
| September 19, 2025 | 8.25 | 8.23 | 8.23 | 8.5 | 8.11 | 20.96M |
| September 18, 2025 | 8.12 | 8.23 | 8.23 | 8.3 | 7.97 | 21.57M |
| September 17, 2025 | 8.27 | 8.15 | 8.15 | 8.29 | 8.13 | 12.55M |
| September 16, 2025 | 8.24 | 8.29 | 8.29 | 8.31 | 8.11 | 16.25M |
| September 15, 2025 | 8.35 | 8.27 | 8.27 | 8.45 | 8.16 | 20.28M |
| September 12, 2025 | 8.6 | 8.41 | 8.41 | 8.63 | 8.34 | 29.47M |
| September 11, 2025 | 8.37 | 8.73 | 8.73 | 8.83 | 8.35 | 47.12M |
| September 10, 2025 | 8.46 | 8.6 | 8.6 | 8.87 | 8.12 | 44.63M |
| September 09, 2025 | 8.95 | 8.45 | 8.45 | 8.95 | 8.28 | 47.58M |
| September 08, 2025 | 8.38 | 8.56 | 8.56 | 8.56 | 8.38 | 13.32M |
| September 05, 2025 | 7.6 | 7.78 | 7.78 | 7.82 | 7.55 | 11.78M |
| September 04, 2025 | 7.68 | 7.6 | 7.6 | 7.81 | 7.46 | 13.52M |
