7.14
+0.08(+1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.16 | 7.06 | 7.06 | 7.18 | 7.04 | 11.07M |
| October 16, 2025 | 7.23 | 7.16 | 7.16 | 7.23 | 7.12 | 11.09M |
| October 15, 2025 | 7.21 | 7.23 | 7.23 | 7.26 | 7.14 | 10.45M |
| October 14, 2025 | 7.16 | 7.2 | 7.2 | 7.25 | 7.16 | 11.72M |
| October 13, 2025 | 7.18 | 7.16 | 7.16 | 7.19 | 7.03 | 14.72M |
| October 10, 2025 | 7.15 | 7.28 | 7.28 | 7.37 | 7.15 | 15.15M |
| October 09, 2025 | 7.11 | 7.17 | 7.17 | 7.19 | 7.07 | 16.1M |
| September 30, 2025 | 7.16 | 7.11 | 7.11 | 7.17 | 7.07 | 8.3M |
| September 29, 2025 | 7.11 | 7.16 | 7.16 | 7.18 | 6.99 | 12.53M |
| September 26, 2025 | 7.03 | 7.11 | 7.11 | 7.17 | 7.01 | 9.95M |
| September 25, 2025 | 7.18 | 7.07 | 7.07 | 7.2 | 7.03 | 12.3M |
| September 24, 2025 | 7.13 | 7.17 | 7.17 | 7.18 | 7.06 | 10.3M |
| September 23, 2025 | 7.15 | 7.15 | 7.15 | 7.18 | 6.98 | 13.46M |
| September 22, 2025 | 7.29 | 7.17 | 7.17 | 7.3 | 7.13 | 10.29M |
| September 19, 2025 | 7.36 | 7.27 | 7.27 | 7.39 | 7.22 | 13.27M |
| September 18, 2025 | 7.36 | 7.36 | 7.36 | 7.59 | 7.31 | 22.56M |
| September 17, 2025 | 7.25 | 7.35 | 7.35 | 7.46 | 7.23 | 19.53M |
| September 16, 2025 | 7.21 | 7.25 | 7.25 | 7.27 | 7.17 | 9.22M |
| September 15, 2025 | 7.24 | 7.19 | 7.19 | 7.26 | 7.17 | 10.69M |
| September 12, 2025 | 7.33 | 7.23 | 7.23 | 7.33 | 7.21 | 11.16M |
| September 11, 2025 | 7.25 | 7.33 | 7.33 | 7.33 | 7.19 | 10.7M |
| September 10, 2025 | 7.31 | 7.26 | 7.26 | 7.33 | 7.24 | 8.1M |
| September 09, 2025 | 7.39 | 7.29 | 7.29 | 7.4 | 7.26 | 10.14M |
| September 08, 2025 | 7.35 | 7.39 | 7.39 | 7.43 | 7.32 | 9.57M |
| September 05, 2025 | 7.3 | 7.31 | 7.31 | 7.34 | 7.23 | 9.9M |
| September 04, 2025 | 7.25 | 7.28 | 7.28 | 7.33 | 7.19 | 11.28M |
| September 03, 2025 | 7.36 | 7.23 | 7.23 | 7.39 | 7.21 | 8.67M |
| September 02, 2025 | 7.4 | 7.36 | 7.36 | 7.41 | 7.22 | 14.69M |
| September 01, 2025 | 7.49 | 7.37 | 7.37 | 7.49 | 7.34 | 16.18M |
| August 29, 2025 | 7.5 | 7.46 | 7.46 | 7.53 | 7.44 | 12.74M |
| August 28, 2025 | 7.5 | 7.5 | 7.5 | 7.55 | 7.24 | 18.15M |
| August 27, 2025 | 7.69 | 7.48 | 7.48 | 7.7 | 7.46 | 17.69M |
| August 26, 2025 | 7.6 | 7.66 | 7.66 | 7.71 | 7.57 | 15.12M |
| August 25, 2025 | 7.66 | 7.62 | 7.62 | 7.68 | 7.57 | 16.87M |
| August 22, 2025 | 7.68 | 7.63 | 7.63 | 7.72 | 7.59 | 14.63M |
| August 21, 2025 | 7.65 | 7.7 | 7.7 | 7.74 | 7.58 | 15.98M |
| August 20, 2025 | 7.6 | 7.65 | 7.65 | 7.66 | 7.56 | 13.92M |
| August 19, 2025 | 7.51 | 7.62 | 7.62 | 7.68 | 7.49 | 15.6M |
| August 18, 2025 | 7.61 | 7.53 | 7.53 | 7.7 | 7.53 | 16.31M |
| August 15, 2025 | 7.44 | 7.59 | 7.59 | 7.61 | 7.44 | 13.1M |
| August 14, 2025 | 7.56 | 7.44 | 7.44 | 7.61 | 7.43 | 12M |
| August 13, 2025 | 7.53 | 7.52 | 7.52 | 7.56 | 7.46 | 10.59M |
| August 12, 2025 | 7.57 | 7.52 | 7.52 | 7.59 | 7.49 | 11.7M |
| August 11, 2025 | 7.43 | 7.57 | 7.57 | 7.65 | 7.39 | 20.4M |
| August 08, 2025 | 7.3 | 7.39 | 7.39 | 7.4 | 7.28 | 12.82M |
| August 07, 2025 | 7.38 | 7.3 | 7.3 | 7.42 | 7.27 | 13.01M |
| August 06, 2025 | 7.33 | 7.35 | 7.35 | 7.36 | 7.18 | 20.95M |
| August 05, 2025 | 7.35 | 7.39 | 7.39 | 7.41 | 7.31 | 11.49M |
| August 04, 2025 | 7.23 | 7.33 | 7.33 | 7.36 | 7.2 | 13.76M |
| August 01, 2025 | 7.14 | 7.29 | 7.29 | 7.39 | 7.12 | 14.33M |
| July 31, 2025 | 7.22 | 7.17 | 7.17 | 7.22 | 7.14 | 8.87M |
| July 30, 2025 | 7.19 | 7.19 | 7.19 | 7.22 | 7.14 | 10.38M |
| July 29, 2025 | 7.24 | 7.16 | 7.16 | 7.26 | 7.08 | 10.97M |
| July 28, 2025 | 7.24 | 7.25 | 7.25 | 7.29 | 7.21 | 10.69M |
| July 25, 2025 | 7.26 | 7.23 | 7.23 | 7.27 | 7.22 | 8.42M |
| July 24, 2025 | 7.25 | 7.26 | 7.26 | 7.29 | 7.22 | 9.19M |
| July 23, 2025 | 7.3 | 7.25 | 7.25 | 7.32 | 7.24 | 9.91M |
| July 22, 2025 | 7.28 | 7.3 | 7.3 | 7.3 | 7.22 | 10.07M |
| July 21, 2025 | 7.22 | 7.27 | 7.27 | 7.28 | 7.19 | 10.75M |
| July 18, 2025 | 7.31 | 7.2 | 7.2 | 7.32 | 7.14 | 13.27M |
