7.31
+0.03(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7.12 | 7.28 | 7.28 | 7.31 | 7.12 | 18.92M |
| November 12, 2025 | 7.17 | 7.3 | 7.3 | 7.5 | 7.15 | 32.83M |
| November 11, 2025 | 7.1 | 7.19 | 7.19 | 7.19 | 7.06 | 19.9M |
| November 10, 2025 | 7.09 | 7.1 | 7.1 | 7.1 | 7 | 13.87M |
| November 07, 2025 | 7.12 | 7.04 | 7.04 | 7.18 | 7.02 | 18.39M |
| November 06, 2025 | 7.05 | 7.12 | 7.12 | 7.2 | 7.03 | 26.15M |
| November 05, 2025 | 7 | 7.07 | 7.07 | 7.07 | 6.97 | 17.39M |
| November 04, 2025 | 6.96 | 7.04 | 7.04 | 7.04 | 6.94 | 18.11M |
| November 03, 2025 | 6.95 | 6.98 | 6.98 | 6.98 | 6.92 | 13.34M |
| October 31, 2025 | 6.95 | 6.98 | 6.98 | 6.98 | 6.92 | 14.39M |
| October 30, 2025 | 6.94 | 6.95 | 6.95 | 6.99 | 6.9 | 15M |
| October 29, 2025 | 6.93 | 6.99 | 6.99 | 7.02 | 6.9 | 17.79M |
| October 28, 2025 | 7.01 | 6.98 | 6.98 | 7.04 | 6.93 | 24.68M |
| October 27, 2025 | 7.1 | 7.05 | 7.05 | 7.12 | 6.99 | 35.73M |
| October 24, 2025 | 7.33 | 7.14 | 7.14 | 7.4 | 7.11 | 71.31M |
| October 23, 2025 | 7.06 | 7.63 | 7.63 | 7.63 | 6.99 | 55.61M |
| October 22, 2025 | 6.89 | 6.94 | 6.94 | 6.97 | 6.87 | 7.79M |
| October 21, 2025 | 6.83 | 6.9 | 6.9 | 6.92 | 6.8 | 9.08M |
| October 20, 2025 | 6.86 | 6.83 | 6.83 | 6.88 | 6.77 | 6.79M |
| October 17, 2025 | 6.78 | 6.85 | 6.85 | 6.9 | 6.78 | 8.57M |
| October 16, 2025 | 6.83 | 6.81 | 6.81 | 6.85 | 6.78 | 6.64M |
| October 15, 2025 | 6.85 | 6.84 | 6.84 | 6.92 | 6.77 | 10.28M |
| October 14, 2025 | 6.73 | 6.88 | 6.88 | 6.88 | 6.71 | 14.39M |
| October 13, 2025 | 6.7 | 6.73 | 6.73 | 6.88 | 6.68 | 10.59M |
| October 10, 2025 | 6.58 | 6.75 | 6.75 | 6.76 | 6.56 | 12.77M |
| October 09, 2025 | 6.53 | 6.6 | 6.6 | 6.62 | 6.5 | 8.2M |
| September 30, 2025 | 6.54 | 6.53 | 6.53 | 6.55 | 6.52 | 4.08M |
| September 29, 2025 | 6.56 | 6.54 | 6.54 | 6.56 | 6.45 | 6.56M |
| September 26, 2025 | 6.51 | 6.57 | 6.57 | 6.59 | 6.48 | 6.33M |
| September 25, 2025 | 6.6 | 6.51 | 6.51 | 6.61 | 6.5 | 6.98M |
| September 24, 2025 | 6.55 | 6.6 | 6.6 | 6.62 | 6.52 | 6.43M |
| September 23, 2025 | 6.77 | 6.57 | 6.57 | 6.77 | 6.47 | 9.77M |
| September 22, 2025 | 6.7 | 6.64 | 6.64 | 6.73 | 6.59 | 6.68M |
| September 19, 2025 | 6.77 | 6.71 | 6.71 | 6.78 | 6.67 | 8.5M |
| September 18, 2025 | 6.98 | 6.78 | 6.78 | 7.02 | 6.74 | 13.36M |
| September 17, 2025 | 6.89 | 6.9 | 6.9 | 6.93 | 6.86 | 6.3M |
| September 16, 2025 | 6.95 | 6.91 | 6.91 | 6.95 | 6.85 | 5.72M |
| September 15, 2025 | 6.92 | 6.93 | 6.93 | 6.97 | 6.88 | 5.93M |
| September 12, 2025 | 6.94 | 6.91 | 6.91 | 6.95 | 6.9 | 5.18M |
| September 11, 2025 | 6.91 | 6.94 | 6.94 | 6.95 | 6.85 | 8.78M |
| September 10, 2025 | 6.83 | 6.91 | 6.91 | 6.92 | 6.82 | 6.87M |
| September 09, 2025 | 6.88 | 6.86 | 6.86 | 6.89 | 6.82 | 5.72M |
| September 08, 2025 | 6.8 | 6.88 | 6.88 | 6.9 | 6.78 | 8.92M |
| September 05, 2025 | 6.82 | 6.81 | 6.81 | 6.85 | 6.72 | 10M |
| September 04, 2025 | 6.7 | 6.83 | 6.83 | 6.86 | 6.66 | 12.62M |
| September 03, 2025 | 6.87 | 6.7 | 6.7 | 6.89 | 6.67 | 11.87M |
| September 02, 2025 | 6.95 | 6.86 | 6.86 | 6.95 | 6.83 | 9.99M |
| September 01, 2025 | 6.99 | 6.93 | 6.93 | 7.03 | 6.91 | 11.16M |
| August 29, 2025 | 6.93 | 6.97 | 6.97 | 7.05 | 6.87 | 14.77M |
| August 28, 2025 | 6.94 | 6.91 | 6.91 | 7.02 | 6.76 | 15.32M |
| August 27, 2025 | 7.09 | 6.96 | 6.96 | 7.09 | 6.94 | 12.81M |
| August 26, 2025 | 7 | 7.07 | 7.07 | 7.1 | 6.98 | 11.89M |
| August 25, 2025 | 6.97 | 7.02 | 7.02 | 7.04 | 6.95 | 13.25M |
| August 22, 2025 | 7.05 | 6.97 | 6.97 | 7.07 | 6.91 | 13.19M |
| August 21, 2025 | 7.08 | 7.05 | 7.05 | 7.08 | 7 | 13.92M |
| August 20, 2025 | 6.91 | 7.06 | 7.06 | 7.07 | 6.85 | 18.14M |
| August 19, 2025 | 6.93 | 6.91 | 6.91 | 6.93 | 6.88 | 8.45M |
| August 18, 2025 | 6.96 | 6.89 | 6.89 | 6.98 | 6.88 | 15.92M |
| August 15, 2025 | 6.91 | 6.92 | 6.92 | 6.96 | 6.88 | 11.46M |
| August 14, 2025 | 7.01 | 6.92 | 6.92 | 7.09 | 6.91 | 10.68M |