7.24
-0.02(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.26 | 7.24 | 7.24 | 7.33 | 7.22 | 20.73M |
| November 06, 2025 | 7.2 | 7.26 | 7.26 | 7.29 | 7.18 | 21.92M |
| November 05, 2025 | 7.17 | 7.21 | 7.21 | 7.23 | 7.13 | 17.98M |
| November 04, 2025 | 7.15 | 7.21 | 7.21 | 7.24 | 7.14 | 24.4M |
| November 03, 2025 | 7.07 | 7.15 | 7.15 | 7.17 | 7.07 | 22.54M |
| October 31, 2025 | 7.13 | 7.06 | 7.06 | 7.18 | 7.06 | 27.83M |
| October 30, 2025 | 7.19 | 7.13 | 7.13 | 7.28 | 7.13 | 31.07M |
| October 29, 2025 | 7.01 | 7.18 | 7.18 | 7.27 | 7.01 | 76.94M |
| October 28, 2025 | 6.99 | 6.92 | 6.92 | 7.02 | 6.9 | 16.47M |
| October 27, 2025 | 6.98 | 7 | 7 | 7.04 | 6.94 | 20.5M |
| October 24, 2025 | 7.01 | 6.96 | 6.96 | 7.02 | 6.92 | 19.81M |
| October 23, 2025 | 6.96 | 7.02 | 7.02 | 7.04 | 6.95 | 22.12M |
| October 22, 2025 | 6.92 | 6.97 | 6.97 | 6.98 | 6.91 | 14.67M |
| October 21, 2025 | 6.89 | 6.93 | 6.93 | 6.98 | 6.87 | 21.85M |
| October 20, 2025 | 6.9 | 6.87 | 6.87 | 6.91 | 6.81 | 18.86M |
| October 17, 2025 | 6.92 | 6.9 | 6.9 | 6.96 | 6.89 | 24.88M |
| October 16, 2025 | 6.92 | 6.91 | 6.91 | 6.94 | 6.89 | 14.57M |
| October 15, 2025 | 6.86 | 6.92 | 6.92 | 6.96 | 6.86 | 24.93M |
| October 14, 2025 | 6.84 | 6.87 | 6.87 | 6.89 | 6.82 | 23.89M |
| October 13, 2025 | 6.77 | 6.84 | 6.84 | 6.85 | 6.71 | 26.52M |
| October 10, 2025 | 6.72 | 6.85 | 6.85 | 6.86 | 6.71 | 33.49M |
| October 09, 2025 | 6.67 | 6.74 | 6.74 | 6.74 | 6.66 | 24.07M |
| September 30, 2025 | 6.69 | 6.66 | 6.66 | 6.7 | 6.63 | 19.69M |
| September 29, 2025 | 6.76 | 6.69 | 6.69 | 6.77 | 6.65 | 30.54M |
| September 26, 2025 | 6.69 | 6.76 | 6.76 | 6.81 | 6.66 | 30.07M |
| September 25, 2025 | 6.69 | 6.7 | 6.7 | 6.71 | 6.65 | 13.07M |
| September 24, 2025 | 6.66 | 6.7 | 6.7 | 6.72 | 6.64 | 15.98M |
| September 23, 2025 | 6.63 | 6.66 | 6.66 | 6.67 | 6.56 | 23.22M |
| September 22, 2025 | 6.71 | 6.63 | 6.63 | 6.73 | 6.59 | 18.91M |
| September 19, 2025 | 6.8 | 6.72 | 6.72 | 6.8 | 6.63 | 23.04M |
| September 18, 2025 | 6.75 | 6.68 | 6.68 | 6.77 | 6.67 | 21.64M |
| September 17, 2025 | 6.76 | 6.75 | 6.75 | 6.79 | 6.74 | 12.32M |
| September 16, 2025 | 6.76 | 6.76 | 6.76 | 6.78 | 6.73 | 11.35M |
| September 15, 2025 | 6.82 | 6.76 | 6.76 | 6.82 | 6.74 | 17.23M |
| September 12, 2025 | 6.8 | 6.82 | 6.82 | 6.83 | 6.77 | 17.88M |
| September 11, 2025 | 6.75 | 6.79 | 6.79 | 6.79 | 6.73 | 16.86M |
| September 10, 2025 | 6.77 | 6.77 | 6.77 | 6.78 | 6.74 | 11.18M |
| September 09, 2025 | 6.81 | 6.77 | 6.77 | 6.82 | 6.74 | 13.8M |
| September 08, 2025 | 6.79 | 6.81 | 6.81 | 6.84 | 6.76 | 22.52M |
| September 05, 2025 | 6.8 | 6.79 | 6.79 | 6.81 | 6.73 | 20.27M |
| September 04, 2025 | 6.71 | 6.81 | 6.81 | 6.82 | 6.68 | 26.64M |
| September 03, 2025 | 6.77 | 6.71 | 6.71 | 6.78 | 6.7 | 16.08M |
| September 02, 2025 | 6.76 | 6.76 | 6.76 | 6.79 | 6.73 | 19.12M |
| September 01, 2025 | 6.81 | 6.75 | 6.75 | 6.84 | 6.73 | 30.75M |
| August 29, 2025 | 6.81 | 6.82 | 6.82 | 6.87 | 6.78 | 23.18M |
| August 28, 2025 | 6.92 | 6.82 | 6.82 | 6.93 | 6.68 | 66.39M |
| August 27, 2025 | 7.08 | 6.95 | 6.95 | 7.1 | 6.94 | 33.16M |
| August 26, 2025 | 6.97 | 7.08 | 7.08 | 7.1 | 6.96 | 38.61M |
| August 25, 2025 | 6.96 | 6.96 | 6.96 | 6.99 | 6.93 | 36.52M |
| August 22, 2025 | 6.98 | 6.95 | 6.95 | 6.99 | 6.89 | 32.39M |
| August 21, 2025 | 6.95 | 6.97 | 6.97 | 7.02 | 6.92 | 30.23M |
| August 20, 2025 | 6.92 | 6.95 | 6.95 | 6.95 | 6.87 | 22.01M |
| August 19, 2025 | 6.97 | 6.92 | 6.92 | 6.98 | 6.91 | 26.33M |
| August 18, 2025 | 7 | 6.97 | 6.97 | 7.04 | 6.96 | 24.74M |
| August 15, 2025 | 6.98 | 6.99 | 6.99 | 7 | 6.95 | 16.95M |
| August 14, 2025 | 7.07 | 6.99 | 6.99 | 7.09 | 6.98 | 21.15M |
| August 13, 2025 | 7.06 | 7.06 | 7.06 | 7.08 | 7.04 | 15.94M |
| August 12, 2025 | 7.06 | 7.06 | 7.06 | 7.08 | 7.04 | 12.74M |
| August 11, 2025 | 7.12 | 7.06 | 7.06 | 7.13 | 7.02 | 22.03M |
| August 08, 2025 | 7.09 | 7.12 | 7.12 | 7.13 | 7.07 | 11.7M |