7.02
+0.13(+1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 6.93 | 7.02 | 7.02 | 7.03 | 6.89 | 6.2M |
| October 17, 2025 | 6.87 | 6.89 | 6.89 | 6.96 | 6.86 | 5.55M |
| October 16, 2025 | 6.95 | 6.88 | 6.88 | 6.96 | 6.86 | 3.41M |
| October 15, 2025 | 6.9 | 6.95 | 6.95 | 6.95 | 6.87 | 4.35M |
| October 14, 2025 | 6.93 | 6.9 | 6.9 | 6.97 | 6.88 | 5M |
| October 13, 2025 | 6.7 | 6.92 | 6.92 | 6.93 | 6.6 | 5.79M |
| October 10, 2025 | 6.81 | 6.88 | 6.88 | 6.94 | 6.79 | 4.4M |
| October 09, 2025 | 6.87 | 6.83 | 6.83 | 6.9 | 6.8 | 4.62M |
| September 30, 2025 | 6.92 | 6.87 | 6.87 | 6.94 | 6.87 | 4.09M |
| September 29, 2025 | 6.88 | 6.92 | 6.92 | 6.97 | 6.79 | 5.65M |
| September 26, 2025 | 6.88 | 6.88 | 6.88 | 6.98 | 6.81 | 4.9M |
| September 25, 2025 | 6.93 | 6.89 | 6.89 | 7 | 6.86 | 5.11M |
| September 24, 2025 | 6.82 | 6.93 | 6.93 | 6.95 | 6.82 | 5.77M |
| September 23, 2025 | 6.86 | 6.88 | 6.88 | 6.9 | 6.66 | 9.23M |
| September 22, 2025 | 6.97 | 6.9 | 6.9 | 6.99 | 6.87 | 7.22M |
| September 19, 2025 | 7.14 | 6.97 | 6.97 | 7.18 | 6.92 | 16.93M |
| September 18, 2025 | 7.41 | 7.22 | 7.22 | 7.48 | 7.1 | 34.01M |
| September 17, 2025 | 7.49 | 7.74 | 7.74 | 8.1 | 7.32 | 39.12M |
| September 16, 2025 | 7.42 | 7.49 | 7.49 | 7.52 | 7.42 | 7.96M |
| September 15, 2025 | 7.53 | 7.44 | 7.44 | 7.54 | 7.35 | 8.56M |
| September 12, 2025 | 7.4 | 7.48 | 7.48 | 7.56 | 7.37 | 14.77M |
| September 11, 2025 | 7.36 | 7.38 | 7.38 | 7.4 | 7.26 | 8.91M |
| September 10, 2025 | 7.23 | 7.34 | 7.34 | 7.36 | 7.2 | 10.29M |
| September 09, 2025 | 7.17 | 7.25 | 7.25 | 7.26 | 7.13 | 10.51M |
| September 08, 2025 | 6.93 | 7.19 | 7.19 | 7.19 | 6.9 | 9.76M |
| September 05, 2025 | 6.99 | 6.93 | 6.93 | 6.99 | 6.83 | 6.38M |
| September 04, 2025 | 6.85 | 6.94 | 6.94 | 6.99 | 6.75 | 8.95M |
| September 03, 2025 | 7.06 | 6.81 | 6.81 | 7.08 | 6.79 | 8.01M |
| September 02, 2025 | 7.08 | 7.06 | 7.06 | 7.11 | 6.94 | 9.59M |
| September 01, 2025 | 7.09 | 7.08 | 7.08 | 7.17 | 7.04 | 7.64M |
| August 29, 2025 | 7.2 | 7.1 | 7.1 | 7.2 | 7.07 | 6.05M |
| August 28, 2025 | 7.2 | 7.17 | 7.17 | 7.27 | 6.88 | 11.77M |
| August 27, 2025 | 7.44 | 7.21 | 7.21 | 7.44 | 7.18 | 10.92M |
| August 26, 2025 | 7.37 | 7.42 | 7.42 | 7.44 | 7.33 | 9.47M |
| August 25, 2025 | 7.36 | 7.36 | 7.36 | 7.39 | 7.32 | 6.69M |
| August 22, 2025 | 7.45 | 7.33 | 7.33 | 7.45 | 7.27 | 7.59M |
| August 21, 2025 | 7.36 | 7.36 | 7.36 | 7.42 | 7.31 | 8.48M |
| August 20, 2025 | 7.29 | 7.34 | 7.34 | 7.35 | 7.26 | 6.15M |
| August 19, 2025 | 7.21 | 7.29 | 7.29 | 7.34 | 7.17 | 9.08M |
| August 18, 2025 | 7.19 | 7.21 | 7.21 | 7.23 | 7.13 | 7.71M |
| August 15, 2025 | 7.14 | 7.17 | 7.17 | 7.2 | 7.13 | 8.21M |
| August 14, 2025 | 7.35 | 7.16 | 7.16 | 7.37 | 7.16 | 10.62M |
| August 13, 2025 | 7.45 | 7.35 | 7.35 | 7.48 | 7.29 | 10.45M |
| August 12, 2025 | 7.47 | 7.45 | 7.45 | 7.53 | 7.41 | 6M |
| August 11, 2025 | 7.38 | 7.46 | 7.46 | 7.46 | 7.35 | 6.9M |
| August 08, 2025 | 7.35 | 7.38 | 7.38 | 7.4 | 7.29 | 6.46M |
| August 07, 2025 | 7.4 | 7.35 | 7.35 | 7.42 | 7.34 | 5.46M |
| August 06, 2025 | 7.42 | 7.39 | 7.39 | 7.43 | 7.32 | 4.66M |
| August 05, 2025 | 7.32 | 7.37 | 7.37 | 7.4 | 7.32 | 6.39M |
| August 04, 2025 | 7.26 | 7.3 | 7.3 | 7.35 | 7.2 | 4.93M |
| August 01, 2025 | 7.22 | 7.28 | 7.28 | 7.3 | 7.2 | 8.69M |
| July 31, 2025 | 7.42 | 7.19 | 7.19 | 7.5 | 7.17 | 12.19M |
| July 30, 2025 | 7.26 | 7.42 | 7.42 | 7.44 | 7.26 | 11.56M |
| July 29, 2025 | 7.34 | 7.28 | 7.28 | 7.41 | 7.18 | 7.81M |
| July 28, 2025 | 7.34 | 7.34 | 7.34 | 7.39 | 7.33 | 4.62M |
| July 25, 2025 | 7.37 | 7.35 | 7.35 | 7.43 | 7.33 | 4.8M |
| July 24, 2025 | 7.29 | 7.35 | 7.35 | 7.35 | 7.26 | 6.4M |
| July 23, 2025 | 7.35 | 7.29 | 7.29 | 7.4 | 7.27 | 6.89M |
| July 22, 2025 | 7.45 | 7.35 | 7.35 | 7.45 | 7.26 | 7.06M |
| July 21, 2025 | 7.22 | 7.38 | 7.38 | 7.45 | 7.2 | 12.45M |