7.06
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.04 | 7.06 | 7.06 | 7.13 | 7.03 | 15.92M |
| November 06, 2025 | 7.01 | 7.07 | 7.07 | 7.12 | 6.96 | 19.21M |
| November 05, 2025 | 6.86 | 7.04 | 7.04 | 7.06 | 6.82 | 25.5M |
| November 04, 2025 | 6.88 | 6.9 | 6.9 | 6.96 | 6.83 | 16.21M |
| November 03, 2025 | 6.78 | 6.9 | 6.9 | 6.91 | 6.78 | 20.47M |
| October 31, 2025 | 6.75 | 6.78 | 6.78 | 6.81 | 6.7 | 12M |
| October 30, 2025 | 6.81 | 6.75 | 6.75 | 6.88 | 6.74 | 17.39M |
| October 29, 2025 | 6.86 | 6.85 | 6.85 | 6.87 | 6.74 | 17.1M |
| October 28, 2025 | 6.86 | 6.86 | 6.86 | 6.9 | 6.82 | 14.61M |
| October 27, 2025 | 6.95 | 6.87 | 6.87 | 6.96 | 6.84 | 27.37M |
| October 24, 2025 | 7.13 | 6.94 | 6.94 | 7.24 | 6.92 | 29.16M |
| October 23, 2025 | 7.23 | 7.13 | 7.07 | 7.29 | 7.04 | 33.6M |
| October 22, 2025 | 7 | 7.19 | 7.13 | 7.25 | 6.98 | 48.07M |
| October 21, 2025 | 6.84 | 7.02 | 6.96 | 7.04 | 6.81 | 32.75M |
| October 20, 2025 | 6.78 | 6.83 | 6.77 | 6.84 | 6.75 | 16.87M |
| October 17, 2025 | 6.76 | 6.78 | 6.78 | 6.87 | 6.75 | 16.69M |
| October 16, 2025 | 6.86 | 6.8 | 6.8 | 6.87 | 6.74 | 11.55M |
| October 15, 2025 | 6.8 | 6.83 | 6.83 | 6.86 | 6.75 | 12.16M |
| October 14, 2025 | 6.78 | 6.8 | 6.8 | 6.85 | 6.76 | 15.02M |
| October 13, 2025 | 6.65 | 6.77 | 6.77 | 6.77 | 6.55 | 14.5M |
| October 10, 2025 | 6.72 | 6.85 | 6.85 | 6.9 | 6.69 | 21.78M |
| October 09, 2025 | 6.63 | 6.74 | 6.74 | 6.75 | 6.6 | 12.45M |
| September 30, 2025 | 6.65 | 6.65 | 6.65 | 6.69 | 6.64 | 7.95M |
| September 29, 2025 | 6.65 | 6.69 | 6.69 | 6.7 | 6.55 | 10.29M |
| September 26, 2025 | 6.6 | 6.67 | 6.67 | 6.74 | 6.59 | 12.48M |
| September 25, 2025 | 6.7 | 6.63 | 6.63 | 6.72 | 6.6 | 9.03M |
| September 24, 2025 | 6.59 | 6.68 | 6.68 | 6.72 | 6.59 | 11.33M |
| September 23, 2025 | 6.64 | 6.61 | 6.61 | 6.64 | 6.41 | 15.36M |
| September 22, 2025 | 6.72 | 6.65 | 6.65 | 6.72 | 6.62 | 8.27M |
| September 19, 2025 | 6.72 | 6.71 | 6.71 | 6.74 | 6.66 | 9.27M |
| September 18, 2025 | 6.87 | 6.72 | 6.72 | 6.89 | 6.69 | 24.22M |
| September 17, 2025 | 6.93 | 6.91 | 6.91 | 6.95 | 6.88 | 16.75M |
| September 16, 2025 | 6.92 | 6.89 | 6.89 | 6.92 | 6.82 | 14.12M |
| September 15, 2025 | 6.91 | 6.91 | 6.91 | 6.94 | 6.87 | 13.85M |
| September 12, 2025 | 6.93 | 6.92 | 6.92 | 6.95 | 6.9 | 18.86M |
| September 11, 2025 | 7.08 | 6.98 | 6.98 | 7.08 | 6.88 | 37.2M |
| September 10, 2025 | 6.96 | 7.14 | 7.14 | 7.16 | 6.95 | 40.52M |
| September 09, 2025 | 7.01 | 6.94 | 6.94 | 7.01 | 6.89 | 11.89M |
| September 08, 2025 | 6.95 | 7.02 | 7.02 | 7.03 | 6.9 | 17.72M |
| September 05, 2025 | 6.89 | 6.95 | 6.95 | 6.96 | 6.78 | 17.3M |
| September 04, 2025 | 6.87 | 6.88 | 6.88 | 6.97 | 6.77 | 18.94M |
| September 03, 2025 | 7.19 | 6.91 | 6.91 | 7.19 | 6.87 | 24.41M |
| September 02, 2025 | 7.08 | 7.18 | 7.18 | 7.19 | 6.95 | 32.31M |
| September 01, 2025 | 6.98 | 7.07 | 7.07 | 7.15 | 6.98 | 19.96M |
| August 29, 2025 | 7.03 | 7 | 7 | 7.1 | 6.99 | 19.51M |
| August 28, 2025 | 7.08 | 7.07 | 7.07 | 7.2 | 6.79 | 29.14M |
| August 27, 2025 | 7.22 | 7.08 | 7.08 | 7.29 | 7.05 | 32.82M |
| August 26, 2025 | 7.15 | 7.26 | 7.26 | 7.3 | 7.08 | 33.09M |
| August 25, 2025 | 7.14 | 7.13 | 7.13 | 7.16 | 7.07 | 23.3M |
| August 22, 2025 | 7.2 | 7.13 | 7.13 | 7.23 | 7.06 | 25.12M |
| August 21, 2025 | 7.15 | 7.17 | 7.17 | 7.24 | 7.07 | 40.08M |
| August 20, 2025 | 6.9 | 7.15 | 7.15 | 7.17 | 6.88 | 47.45M |
| August 19, 2025 | 6.89 | 6.9 | 6.9 | 6.91 | 6.83 | 15.11M |
| August 18, 2025 | 6.88 | 6.88 | 6.88 | 6.93 | 6.85 | 19.85M |
| August 15, 2025 | 6.87 | 6.89 | 6.89 | 6.89 | 6.84 | 13.84M |
| August 14, 2025 | 6.98 | 6.85 | 6.85 | 6.99 | 6.84 | 20.05M |
| August 13, 2025 | 7.05 | 7 | 7 | 7.05 | 6.96 | 18.65M |
| August 12, 2025 | 6.96 | 7.04 | 7.04 | 7.04 | 6.96 | 23.26M |
| August 11, 2025 | 6.93 | 6.96 | 6.96 | 6.98 | 6.87 | 24.78M |
| August 08, 2025 | 6.88 | 6.94 | 6.94 | 6.96 | 6.86 | 23.83M |