7.11
-0.02(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 7.16 | 7.11 | 7.11 | 7.47 | 7.07 | 61.58M |
| October 17, 2025 | 7.06 | 7.13 | 7.13 | 7.23 | 6.98 | 59.93M |
| October 16, 2025 | 6.79 | 7.11 | 7.11 | 7.2 | 6.76 | 64.32M |
| October 15, 2025 | 6.73 | 6.78 | 6.78 | 6.84 | 6.71 | 18.99M |
| October 14, 2025 | 6.67 | 6.78 | 6.78 | 6.89 | 6.67 | 35.51M |
| October 13, 2025 | 6.55 | 6.67 | 6.67 | 6.7 | 6.54 | 22.74M |
| October 10, 2025 | 6.53 | 6.75 | 6.75 | 6.85 | 6.52 | 35.76M |
| October 09, 2025 | 6.64 | 6.56 | 6.56 | 6.65 | 6.47 | 17.15M |
| September 30, 2025 | 6.6 | 6.65 | 6.65 | 6.7 | 6.54 | 18.11M |
| September 29, 2025 | 6.46 | 6.57 | 6.57 | 6.6 | 6.39 | 18.52M |
| September 26, 2025 | 6.34 | 6.44 | 6.44 | 6.54 | 6.31 | 18.61M |
| September 25, 2025 | 6.39 | 6.33 | 6.33 | 6.47 | 6.33 | 9.86M |
| September 24, 2025 | 6.54 | 6.38 | 6.38 | 6.54 | 6.23 | 9.79M |
| September 23, 2025 | 6.47 | 6.29 | 6.29 | 6.5 | 6.2 | 18.3M |
| September 22, 2025 | 6.48 | 6.51 | 6.51 | 6.53 | 6.4 | 11.45M |
| September 19, 2025 | 6.54 | 6.48 | 6.48 | 6.59 | 6.42 | 14.58M |
| September 18, 2025 | 6.7 | 6.59 | 6.59 | 6.76 | 6.52 | 26.02M |
| September 17, 2025 | 6.7 | 6.71 | 6.71 | 6.75 | 6.61 | 19.08M |
| September 16, 2025 | 6.58 | 6.72 | 6.72 | 6.74 | 6.54 | 23.38M |
| September 15, 2025 | 6.55 | 6.57 | 6.57 | 6.67 | 6.51 | 15.86M |
| September 12, 2025 | 6.46 | 6.57 | 6.57 | 6.66 | 6.42 | 24.06M |
| September 11, 2025 | 6.32 | 6.47 | 6.47 | 6.48 | 6.28 | 15.63M |
| September 10, 2025 | 6.32 | 6.32 | 6.32 | 6.38 | 6.29 | 7.86M |
| September 09, 2025 | 6.35 | 6.31 | 6.31 | 6.35 | 6.27 | 9.36M |
| September 08, 2025 | 6.4 | 6.37 | 6.37 | 6.48 | 6.34 | 14.93M |
| September 05, 2025 | 6.26 | 6.4 | 6.4 | 6.42 | 6.16 | 15.41M |
| September 04, 2025 | 6.19 | 6.25 | 6.25 | 6.34 | 6.16 | 18.61M |
| September 03, 2025 | 6.3 | 6.15 | 6.15 | 6.33 | 6.12 | 13.05M |
| September 02, 2025 | 6.45 | 6.29 | 6.29 | 6.46 | 6.25 | 19.11M |
| September 01, 2025 | 6.45 | 6.46 | 6.46 | 6.51 | 6.43 | 14.33M |
| August 29, 2025 | 6.55 | 6.46 | 6.46 | 6.62 | 6.46 | 17.18M |
| August 28, 2025 | 6.55 | 6.57 | 6.57 | 6.62 | 6.4 | 25.51M |
| August 27, 2025 | 6.79 | 6.55 | 6.55 | 6.81 | 6.55 | 27.85M |
| August 26, 2025 | 6.77 | 6.82 | 6.82 | 6.91 | 6.69 | 32.67M |
| August 25, 2025 | 6.81 | 6.83 | 6.83 | 6.91 | 6.77 | 30.62M |
| August 22, 2025 | 6.84 | 6.81 | 6.81 | 6.84 | 6.74 | 25.17M |
| August 21, 2025 | 6.88 | 6.79 | 6.79 | 6.95 | 6.75 | 29.46M |
| August 20, 2025 | 6.85 | 6.87 | 6.87 | 6.87 | 6.75 | 26.02M |
| August 19, 2025 | 6.85 | 6.89 | 6.89 | 6.95 | 6.78 | 38.11M |
| August 18, 2025 | 6.67 | 6.85 | 6.85 | 6.93 | 6.64 | 43.39M |
| August 15, 2025 | 6.53 | 6.65 | 6.65 | 6.68 | 6.5 | 20.64M |
| August 14, 2025 | 6.66 | 6.57 | 6.57 | 6.71 | 6.55 | 24.7M |
| August 13, 2025 | 6.71 | 6.7 | 6.7 | 6.77 | 6.66 | 28.94M |
| August 12, 2025 | 6.56 | 6.72 | 6.72 | 6.74 | 6.55 | 35.54M |
| August 11, 2025 | 6.52 | 6.55 | 6.55 | 6.55 | 6.48 | 16.06M |
| August 08, 2025 | 6.46 | 6.52 | 6.52 | 6.53 | 6.43 | 15.08M |
| August 07, 2025 | 6.55 | 6.48 | 6.48 | 6.56 | 6.44 | 17.78M |
| August 06, 2025 | 6.53 | 6.53 | 6.53 | 6.55 | 6.49 | 17.1M |
| August 05, 2025 | 6.54 | 6.52 | 6.52 | 6.58 | 6.48 | 16.84M |
| August 04, 2025 | 6.51 | 6.5 | 6.5 | 6.53 | 6.43 | 18.65M |
| August 01, 2025 | 6.54 | 6.54 | 6.54 | 6.58 | 6.5 | 18.16M |
| July 31, 2025 | 6.72 | 6.53 | 6.53 | 6.72 | 6.51 | 33.97M |
| July 30, 2025 | 6.78 | 6.73 | 6.73 | 6.92 | 6.68 | 38.62M |
| July 29, 2025 | 6.84 | 6.84 | 6.84 | 6.95 | 6.77 | 40.12M |
| July 28, 2025 | 6.94 | 6.84 | 6.84 | 6.99 | 6.81 | 57.43M |
| July 25, 2025 | 7.6 | 7.02 | 7.02 | 7.8 | 7 | 125.66M |
| July 24, 2025 | 6.68 | 7.32 | 7.32 | 7.32 | 6.65 | 78.08M |
| July 23, 2025 | 6.81 | 6.65 | 6.65 | 7.04 | 6.52 | 86.06M |
| July 22, 2025 | 7.16 | 7.01 | 7.01 | 7.27 | 6.7 | 112.86M |
| July 21, 2025 | 6.47 | 6.61 | 6.61 | 6.85 | 6.43 | 77.84M |