7.14
+0.07(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.12 | 7.07 | 7.07 | 7.19 | 7.03 | 25.37M |
| December 03, 2025 | 7.28 | 7.12 | 7.12 | 7.36 | 7.08 | 33.2M |
| December 02, 2025 | 7.42 | 7.27 | 7.27 | 7.44 | 7.25 | 33.86M |
| December 01, 2025 | 7.51 | 7.45 | 7.45 | 7.69 | 7.38 | 47.89M |
| November 28, 2025 | 7.2 | 7.58 | 7.58 | 7.59 | 7.18 | 54.56M |
| November 27, 2025 | 7.08 | 7.21 | 7.21 | 7.36 | 7.07 | 45.3M |
| November 26, 2025 | 7.26 | 7.09 | 7.09 | 7.26 | 7.08 | 37.59M |
| November 25, 2025 | 7.09 | 7.25 | 7.25 | 7.31 | 7.02 | 48.02M |
| November 24, 2025 | 7.21 | 7.03 | 7.03 | 7.24 | 6.93 | 54.53M |
| November 21, 2025 | 7.8 | 7.02 | 7.02 | 7.89 | 7.02 | 92.38M |
| November 20, 2025 | 8.19 | 7.94 | 7.94 | 8.39 | 7.9 | 62.68M |
| November 19, 2025 | 8.38 | 8.2 | 8.2 | 8.59 | 8.15 | 66.11M |
| November 18, 2025 | 9.03 | 8.4 | 8.4 | 9.08 | 8.31 | 118.8M |
| November 17, 2025 | 9.01 | 9.08 | 9.08 | 9.44 | 8.86 | 97.09M |
| November 14, 2025 | 8.65 | 9.01 | 9.01 | 9.33 | 8.64 | 137.86M |
| November 13, 2025 | 7.81 | 8.87 | 8.87 | 9.38 | 7.81 | 194.95M |
| November 12, 2025 | 7.86 | 7.87 | 7.87 | 8.02 | 7.62 | 82.5M |
| November 11, 2025 | 7.46 | 7.86 | 7.86 | 8.06 | 7.44 | 99.56M |
| November 10, 2025 | 7.55 | 7.47 | 7.47 | 7.66 | 7.38 | 59.38M |
| November 07, 2025 | 7.21 | 7.48 | 7.48 | 7.59 | 7.09 | 67.36M |
| November 06, 2025 | 7.19 | 7.24 | 7.24 | 7.38 | 7.08 | 36.3M |
| November 05, 2025 | 6.83 | 7.15 | 7.15 | 7.2 | 6.82 | 49.1M |
| November 04, 2025 | 7.02 | 6.91 | 6.91 | 7.12 | 6.86 | 31.92M |
| November 03, 2025 | 7.2 | 7.08 | 7.08 | 7.28 | 6.94 | 50.63M |
| October 31, 2025 | 7.16 | 7.25 | 7.25 | 7.54 | 7.13 | 66.04M |
| October 30, 2025 | 7.04 | 7.2 | 7.2 | 7.34 | 7.02 | 55.95M |
| October 29, 2025 | 6.91 | 7.04 | 7.04 | 7.05 | 6.89 | 25.79M |
| October 28, 2025 | 6.93 | 6.92 | 6.92 | 7 | 6.87 | 23.76M |
| October 27, 2025 | 7.03 | 6.95 | 6.95 | 7.14 | 6.94 | 34.84M |
| October 24, 2025 | 7.08 | 6.98 | 6.98 | 7.14 | 6.94 | 38.5M |
| October 23, 2025 | 7.01 | 7.14 | 7.14 | 7.16 | 6.88 | 31.17M |
| October 22, 2025 | 7.11 | 7.03 | 7.03 | 7.15 | 6.99 | 28.59M |
| October 21, 2025 | 6.99 | 7.13 | 7.13 | 7.26 | 6.93 | 35.18M |
| October 20, 2025 | 6.99 | 6.96 | 6.96 | 7.03 | 6.9 | 27.32M |
| October 17, 2025 | 7.06 | 6.86 | 6.86 | 7.25 | 6.82 | 41.51M |
| October 16, 2025 | 7.14 | 7.1 | 7.1 | 7.18 | 7.05 | 26.39M |
| October 15, 2025 | 7.18 | 7.11 | 7.11 | 7.3 | 6.99 | 38.61M |
| October 14, 2025 | 7.44 | 7.07 | 7.07 | 7.47 | 7.05 | 48.44M |
| October 13, 2025 | 7.02 | 7.35 | 7.35 | 7.38 | 7 | 41.96M |
| October 10, 2025 | 7.75 | 7.34 | 7.34 | 7.83 | 7.29 | 62.6M |
| October 09, 2025 | 7.95 | 7.79 | 7.79 | 8.1 | 7.73 | 78.43M |
| September 30, 2025 | 7.49 | 7.78 | 7.78 | 7.85 | 7.4 | 67.62M |
| September 29, 2025 | 7.16 | 7.49 | 7.49 | 7.58 | 7.15 | 63.5M |
| September 26, 2025 | 7.28 | 7.18 | 7.18 | 7.43 | 7.17 | 37.12M |
| September 25, 2025 | 7.16 | 7.29 | 7.29 | 7.35 | 7.16 | 35.77M |
| September 24, 2025 | 6.96 | 7.21 | 7.21 | 7.23 | 6.93 | 40.34M |
| September 23, 2025 | 7.16 | 7 | 7 | 7.21 | 6.85 | 48.57M |
| September 22, 2025 | 7.25 | 7.16 | 7.16 | 7.34 | 7.1 | 32.7M |
| September 19, 2025 | 7.19 | 7.27 | 7.27 | 7.36 | 7.19 | 41.69M |
| September 18, 2025 | 7.48 | 7.19 | 7.19 | 7.48 | 7.13 | 65.48M |
| September 17, 2025 | 7.32 | 7.5 | 7.5 | 7.55 | 7.22 | 63.22M |
| September 16, 2025 | 7.45 | 7.34 | 7.34 | 7.48 | 7.18 | 57.27M |
| September 15, 2025 | 7.43 | 7.39 | 7.39 | 7.68 | 7.39 | 74.36M |
| September 12, 2025 | 7.57 | 7.4 | 7.4 | 7.58 | 7.3 | 79.51M |
| September 11, 2025 | 7.47 | 7.6 | 7.6 | 7.71 | 7.36 | 88.72M |
| September 10, 2025 | 7.65 | 7.47 | 7.47 | 7.84 | 7.45 | 121.66M |
| September 09, 2025 | 7.09 | 7.95 | 7.95 | 8.21 | 7.03 | 173.77M |
| September 08, 2025 | 7.06 | 7.17 | 7.17 | 7.3 | 6.81 | 117.97M |
| September 05, 2025 | 6.47 | 6.9 | 6.9 | 6.9 | 6.46 | 117.18M |
| September 04, 2025 | 6.33 | 6.39 | 6.39 | 6.87 | 6.29 | 95.65M |