7.01
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7.15 | 7.02 | 7.02 | 7.15 | 6.94 | 32.96M |
| November 12, 2025 | 7.07 | 7.02 | 7.02 | 7.09 | 6.98 | 34.26M |
| November 11, 2025 | 7.15 | 7.09 | 7.09 | 7.17 | 7.07 | 33.73M |
| November 10, 2025 | 7.13 | 7.15 | 7.15 | 7.18 | 7.1 | 39.6M |
| November 07, 2025 | 7.15 | 7.11 | 7.11 | 7.23 | 7.07 | 43.1M |
| November 06, 2025 | 7.08 | 7.16 | 7.16 | 7.24 | 7.07 | 47.85M |
| November 05, 2025 | 7.04 | 7.09 | 7.09 | 7.13 | 6.97 | 38.43M |
| November 04, 2025 | 7.1 | 7.08 | 7.08 | 7.16 | 7.03 | 32.26M |
| November 03, 2025 | 7.05 | 7.12 | 7.12 | 7.13 | 7.03 | 40.27M |
| October 31, 2025 | 7.18 | 7.03 | 7.03 | 7.18 | 7.01 | 84.26M |
| October 30, 2025 | 7.18 | 7.31 | 7.31 | 7.38 | 7.15 | 90.45M |
| October 29, 2025 | 7.1 | 7.21 | 7.21 | 7.26 | 7.03 | 83.55M |
| October 28, 2025 | 7.21 | 7.07 | 7.07 | 7.22 | 7.04 | 84.44M |
| October 27, 2025 | 7.2 | 7.25 | 7.25 | 7.45 | 7.13 | 132.94M |
| October 24, 2025 | 7.68 | 7.25 | 7.25 | 7.74 | 7.19 | 213.01M |
| October 23, 2025 | 7.04 | 7.51 | 7.51 | 7.51 | 6.96 | 177.27M |
| October 22, 2025 | 6.89 | 6.83 | 6.83 | 6.9 | 6.8 | 23.6M |
| October 21, 2025 | 6.81 | 6.89 | 6.89 | 6.9 | 6.78 | 31.13M |
| October 20, 2025 | 6.74 | 6.78 | 6.78 | 6.79 | 6.68 | 33.09M |
| October 17, 2025 | 6.83 | 6.71 | 6.71 | 6.85 | 6.69 | 29M |
| October 16, 2025 | 6.88 | 6.82 | 6.82 | 6.88 | 6.79 | 23.14M |
| October 15, 2025 | 6.87 | 6.88 | 6.88 | 6.89 | 6.78 | 33.15M |
| October 14, 2025 | 6.91 | 6.87 | 6.87 | 6.97 | 6.84 | 35.5M |
| October 13, 2025 | 6.76 | 6.92 | 6.92 | 6.93 | 6.73 | 42.6M |
| October 10, 2025 | 6.88 | 6.89 | 6.89 | 6.95 | 6.83 | 40.83M |
| October 09, 2025 | 6.69 | 6.88 | 6.88 | 6.96 | 6.69 | 65.38M |
| September 30, 2025 | 6.69 | 6.64 | 6.64 | 6.72 | 6.62 | 27.14M |
| September 29, 2025 | 6.62 | 6.72 | 6.72 | 6.73 | 6.57 | 34.36M |
| September 26, 2025 | 6.6 | 6.62 | 6.62 | 6.69 | 6.58 | 22M |
| September 25, 2025 | 6.64 | 6.62 | 6.62 | 6.7 | 6.57 | 30.16M |
| September 24, 2025 | 6.75 | 6.66 | 6.66 | 6.8 | 6.6 | 49.09M |
| September 23, 2025 | 6.52 | 6.7 | 6.7 | 6.76 | 6.5 | 71.96M |
| September 22, 2025 | 6.45 | 6.51 | 6.51 | 6.53 | 6.4 | 24.83M |
| September 19, 2025 | 6.59 | 6.43 | 6.43 | 6.59 | 6.4 | 15.69M |
| September 18, 2025 | 6.53 | 6.43 | 6.43 | 6.53 | 6.4 | 24.03M |
| September 17, 2025 | 6.45 | 6.53 | 6.53 | 6.53 | 6.43 | 23.7M |
| September 16, 2025 | 6.51 | 6.45 | 6.45 | 6.53 | 6.42 | 21.34M |
| September 15, 2025 | 6.54 | 6.52 | 6.52 | 6.56 | 6.5 | 14.55M |
| September 12, 2025 | 6.59 | 6.55 | 6.55 | 6.6 | 6.54 | 18.63M |
| September 11, 2025 | 6.51 | 6.59 | 6.59 | 6.59 | 6.5 | 20.55M |
| September 10, 2025 | 6.57 | 6.53 | 6.53 | 6.6 | 6.5 | 16.71M |
| September 09, 2025 | 6.61 | 6.59 | 6.59 | 6.65 | 6.56 | 20.09M |
| September 08, 2025 | 6.52 | 6.62 | 6.62 | 6.66 | 6.51 | 37.86M |
| September 05, 2025 | 6.42 | 6.5 | 6.5 | 6.51 | 6.38 | 27.36M |
| September 04, 2025 | 6.42 | 6.42 | 6.42 | 6.44 | 6.36 | 27.25M |
| September 03, 2025 | 6.54 | 6.42 | 6.42 | 6.55 | 6.41 | 29.62M |
| September 02, 2025 | 6.58 | 6.53 | 6.53 | 6.59 | 6.49 | 33.91M |
| September 01, 2025 | 6.63 | 6.58 | 6.58 | 6.64 | 6.52 | 31.71M |
| August 29, 2025 | 6.66 | 6.62 | 6.62 | 6.75 | 6.61 | 44.64M |
| August 28, 2025 | 6.72 | 6.67 | 6.67 | 6.73 | 6.51 | 92.58M |
| August 27, 2025 | 7 | 6.93 | 6.93 | 7.09 | 6.91 | 55.19M |
| August 26, 2025 | 7.2 | 7.05 | 7.05 | 7.29 | 6.99 | 74.75M |
| August 25, 2025 | 6.95 | 6.97 | 6.97 | 6.99 | 6.92 | 30.46M |
| August 22, 2025 | 6.9 | 6.93 | 6.93 | 6.94 | 6.83 | 25.59M |
| August 21, 2025 | 6.88 | 6.92 | 6.92 | 6.95 | 6.87 | 22.35M |
| August 20, 2025 | 6.89 | 6.9 | 6.9 | 6.91 | 6.84 | 21.68M |
| August 19, 2025 | 6.96 | 6.89 | 6.89 | 6.99 | 6.87 | 28.3M |
| August 18, 2025 | 6.93 | 6.97 | 6.97 | 7.1 | 6.93 | 47.76M |
| August 15, 2025 | 6.66 | 6.9 | 6.9 | 6.9 | 6.63 | 52.09M |
| August 14, 2025 | 6.75 | 6.68 | 6.68 | 6.8 | 6.66 | 23.65M |