7.73
-0.06(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 7.8 | 7.73 | 7.73 | 7.91 | 7.67 | 66.35M |
| October 23, 2025 | 7.66 | 7.79 | 7.79 | 8.01 | 7.65 | 130.79M |
| October 22, 2025 | 7.11 | 7.83 | 7.83 | 7.83 | 7.07 | 95.28M |
| October 21, 2025 | 7.09 | 7.12 | 7.12 | 7.16 | 7.03 | 18.11M |
| October 20, 2025 | 7.09 | 7.03 | 7.03 | 7.17 | 6.99 | 21.47M |
| October 17, 2025 | 7.34 | 7.05 | 7.05 | 7.35 | 7.03 | 28.46M |
| October 16, 2025 | 7.4 | 7.34 | 7.34 | 7.6 | 7.31 | 25.99M |
| October 15, 2025 | 7.43 | 7.39 | 7.39 | 7.47 | 7.29 | 26.71M |
| October 14, 2025 | 7.62 | 7.47 | 7.47 | 7.65 | 7.43 | 32.13M |
| October 13, 2025 | 7.25 | 7.6 | 7.6 | 7.65 | 7.24 | 46.48M |
| October 10, 2025 | 7.55 | 7.47 | 7.47 | 7.58 | 7.42 | 29.03M |
| October 09, 2025 | 7.41 | 7.61 | 7.61 | 7.72 | 7.36 | 64.45M |
| September 30, 2025 | 7.19 | 7.22 | 7.22 | 7.5 | 7.19 | 35.83M |
| September 29, 2025 | 6.99 | 7.04 | 7.04 | 7.08 | 6.89 | 13.3M |
| September 26, 2025 | 7.08 | 6.99 | 6.99 | 7.11 | 6.99 | 13.18M |
| September 25, 2025 | 7.2 | 7.11 | 7.11 | 7.21 | 7.11 | 12.44M |
| September 24, 2025 | 7.02 | 7.2 | 7.2 | 7.22 | 7.01 | 16.88M |
| September 23, 2025 | 7.14 | 7.06 | 7.06 | 7.17 | 6.91 | 19.81M |
| September 22, 2025 | 7.17 | 7.14 | 7.14 | 7.18 | 7.07 | 14.74M |
| September 19, 2025 | 7.27 | 7.18 | 7.18 | 7.27 | 7.12 | 20.45M |
| September 18, 2025 | 7.27 | 7.25 | 7.25 | 7.44 | 7.19 | 27.12M |
| September 17, 2025 | 7.38 | 7.41 | 7.41 | 7.46 | 7.33 | 24.76M |
| September 16, 2025 | 7.27 | 7.38 | 7.38 | 7.38 | 7.24 | 28.8M |
| September 15, 2025 | 7.2 | 7.27 | 7.27 | 7.35 | 7.19 | 23.62M |
| September 12, 2025 | 7.27 | 7.18 | 7.18 | 7.3 | 7.16 | 20.07M |
| September 11, 2025 | 7.19 | 7.26 | 7.26 | 7.26 | 7.1 | 20.29M |
| September 10, 2025 | 7.22 | 7.2 | 7.2 | 7.3 | 7.17 | 19.24M |
| September 09, 2025 | 7.3 | 7.28 | 7.28 | 7.33 | 7.19 | 27.03M |
| September 08, 2025 | 7.23 | 7.34 | 7.34 | 7.38 | 7.2 | 36.77M |
| September 05, 2025 | 7.13 | 7.26 | 7.26 | 7.33 | 7.09 | 39.15M |
| September 04, 2025 | 7.27 | 7.08 | 7.08 | 7.33 | 6.98 | 43.55M |
| September 03, 2025 | 7.46 | 7.34 | 7.34 | 7.68 | 7.24 | 62.72M |
| September 02, 2025 | 7.75 | 7.45 | 7.45 | 7.88 | 7.42 | 91.29M |
| September 01, 2025 | 7.21 | 7.45 | 7.45 | 7.58 | 7.1 | 73.17M |
| August 29, 2025 | 6.9 | 7.21 | 7.21 | 7.36 | 6.85 | 58.75M |
| August 28, 2025 | 6.91 | 6.9 | 6.9 | 6.98 | 6.7 | 28.67M |
| August 27, 2025 | 7 | 6.91 | 6.91 | 7.19 | 6.9 | 35.13M |
| August 26, 2025 | 6.88 | 7 | 7 | 7.06 | 6.88 | 25.71M |
| August 25, 2025 | 6.91 | 6.94 | 6.94 | 6.99 | 6.88 | 27M |
| August 22, 2025 | 6.86 | 6.88 | 6.88 | 6.91 | 6.84 | 19.07M |
| August 21, 2025 | 6.87 | 6.86 | 6.86 | 6.9 | 6.83 | 20.57M |
| August 20, 2025 | 6.79 | 6.86 | 6.86 | 6.86 | 6.78 | 15.01M |
| August 19, 2025 | 6.73 | 6.84 | 6.84 | 6.85 | 6.7 | 25.96M |
| August 18, 2025 | 6.75 | 6.74 | 6.74 | 6.79 | 6.72 | 20.12M |
| August 15, 2025 | 6.68 | 6.74 | 6.74 | 6.76 | 6.68 | 14.27M |
| August 14, 2025 | 6.82 | 6.7 | 6.7 | 6.86 | 6.69 | 17.31M |
| August 13, 2025 | 6.88 | 6.82 | 6.82 | 6.91 | 6.8 | 21.92M |
| August 12, 2025 | 6.73 | 6.88 | 6.88 | 7.03 | 6.65 | 46.37M |
| August 11, 2025 | 6.72 | 6.72 | 6.72 | 6.74 | 6.68 | 11.69M |
| August 08, 2025 | 6.69 | 6.72 | 6.72 | 6.74 | 6.69 | 11.8M |
| August 07, 2025 | 6.79 | 6.72 | 6.72 | 6.82 | 6.71 | 13.87M |
| August 06, 2025 | 6.75 | 6.81 | 6.81 | 6.85 | 6.74 | 26.49M |
| August 05, 2025 | 6.66 | 6.67 | 6.67 | 6.72 | 6.65 | 12.02M |
| August 04, 2025 | 6.58 | 6.68 | 6.68 | 6.68 | 6.54 | 16.05M |
| August 01, 2025 | 6.51 | 6.53 | 6.53 | 6.56 | 6.5 | 8.52M |
| July 31, 2025 | 6.61 | 6.52 | 6.52 | 6.64 | 6.51 | 13.02M |
| July 30, 2025 | 6.66 | 6.61 | 6.61 | 6.71 | 6.56 | 13.64M |
| July 29, 2025 | 6.62 | 6.65 | 6.65 | 6.77 | 6.6 | 18.56M |
| July 28, 2025 | 6.72 | 6.63 | 6.63 | 6.73 | 6.61 | 14.12M |
| July 25, 2025 | 6.74 | 6.71 | 6.71 | 6.77 | 6.69 | 12.28M |