7.08
+0.4(+5.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.67 | 7.08 | 7.08 | 7.19 | 6.62 | 99.52M |
| November 06, 2025 | 6.45 | 6.68 | 6.68 | 6.71 | 6.44 | 43.87M |
| November 05, 2025 | 6.39 | 6.45 | 6.45 | 6.54 | 6.35 | 28.94M |
| November 04, 2025 | 6.59 | 6.45 | 6.45 | 6.62 | 6.4 | 35.15M |
| November 03, 2025 | 6.75 | 6.6 | 6.6 | 6.77 | 6.53 | 48.3M |
| October 31, 2025 | 6.76 | 6.76 | 6.76 | 6.86 | 6.64 | 59.23M |
| October 30, 2025 | 6.73 | 6.78 | 6.78 | 6.81 | 6.67 | 63.56M |
| October 29, 2025 | 6.49 | 6.79 | 6.79 | 6.82 | 6.43 | 89.75M |
| October 28, 2025 | 6.27 | 6.5 | 6.5 | 6.62 | 6.24 | 129.99M |
| October 27, 2025 | 6.18 | 6.2 | 6.2 | 6.3 | 6.14 | 52.24M |
| October 24, 2025 | 6.26 | 6.15 | 6.15 | 6.26 | 6.11 | 34.01M |
| October 23, 2025 | 6.17 | 6.26 | 6.26 | 6.27 | 6.05 | 47.19M |
| October 22, 2025 | 6.12 | 6.16 | 6.16 | 6.24 | 6.09 | 24.96M |
| October 21, 2025 | 6.1 | 6.16 | 6.16 | 6.18 | 6.07 | 26.98M |
| October 20, 2025 | 6.11 | 6.11 | 6.11 | 6.24 | 6.03 | 45.62M |
| October 17, 2025 | 6.12 | 6.09 | 6.09 | 6.28 | 6.09 | 55.01M |
| October 16, 2025 | 6.12 | 6.13 | 6.13 | 6.2 | 6.06 | 40.99M |
| October 15, 2025 | 6.13 | 6.11 | 6.11 | 6.22 | 6.03 | 47.82M |
| October 14, 2025 | 6.31 | 6.07 | 6.07 | 6.37 | 6.03 | 57.62M |
| October 13, 2025 | 6.3 | 6.31 | 6.31 | 6.36 | 6.2 | 49.06M |
| October 10, 2025 | 6.36 | 6.42 | 6.42 | 6.5 | 6.34 | 44.69M |
| October 09, 2025 | 6.39 | 6.41 | 6.41 | 6.45 | 6.22 | 53.65M |
| September 30, 2025 | 6.29 | 6.35 | 6.35 | 6.39 | 6.19 | 52.61M |
| September 29, 2025 | 6.25 | 6.28 | 6.28 | 6.32 | 6.08 | 48.59M |
| September 26, 2025 | 6.2 | 6.25 | 6.25 | 6.34 | 6.19 | 43.19M |
| September 25, 2025 | 6.25 | 6.25 | 6.25 | 6.39 | 6.19 | 36.98M |
| September 24, 2025 | 6 | 6.25 | 6.25 | 6.28 | 5.97 | 51.29M |
| September 23, 2025 | 6.05 | 6.02 | 6.02 | 6.06 | 5.93 | 28.09M |
| September 22, 2025 | 6.12 | 6.07 | 6.07 | 6.14 | 5.98 | 27.69M |
| September 19, 2025 | 6.49 | 6.12 | 6.12 | 6.49 | 6.04 | 37.61M |
| September 18, 2025 | 6.3 | 6.02 | 6.02 | 6.3 | 5.93 | 68.63M |
| September 17, 2025 | 6.35 | 6.3 | 6.3 | 6.35 | 6.22 | 39.7M |
| September 16, 2025 | 6.53 | 6.38 | 6.38 | 6.6 | 6.28 | 57.34M |
| September 15, 2025 | 6.41 | 6.36 | 6.36 | 6.43 | 6.29 | 33.6M |
| September 12, 2025 | 6.49 | 6.42 | 6.42 | 6.51 | 6.34 | 32.44M |
| September 11, 2025 | 6.35 | 6.51 | 6.51 | 6.52 | 6.28 | 52.26M |
| September 10, 2025 | 6.5 | 6.35 | 6.35 | 6.52 | 6.28 | 61.46M |
| September 09, 2025 | 6.56 | 6.53 | 6.53 | 6.65 | 6.47 | 43.28M |
| September 08, 2025 | 6.44 | 6.6 | 6.6 | 6.62 | 6.43 | 56.9M |
| September 05, 2025 | 6.31 | 6.47 | 6.47 | 6.5 | 6.25 | 52.3M |
| September 04, 2025 | 6.3 | 6.32 | 6.32 | 6.35 | 6.16 | 59.27M |
| September 03, 2025 | 6.42 | 6.32 | 6.32 | 6.47 | 6.26 | 55.39M |
| September 02, 2025 | 6.65 | 6.41 | 6.41 | 6.66 | 6.36 | 61.81M |
| September 01, 2025 | 6.69 | 6.63 | 6.63 | 6.78 | 6.57 | 62.45M |
| August 29, 2025 | 6.43 | 6.69 | 6.69 | 6.71 | 6.41 | 100.01M |
| August 28, 2025 | 6.37 | 6.43 | 6.43 | 6.52 | 6.29 | 69.28M |
| August 27, 2025 | 6.49 | 6.41 | 6.41 | 6.71 | 6.39 | 105.25M |
| August 26, 2025 | 6.23 | 6.53 | 6.53 | 6.62 | 6.15 | 123.9M |
| August 25, 2025 | 6.12 | 6.23 | 6.23 | 6.34 | 6.07 | 90.37M |
| August 22, 2025 | 6.1 | 6.07 | 6.07 | 6.13 | 5.97 | 80.88M |
| August 21, 2025 | 5.79 | 6.1 | 6.1 | 6.22 | 5.78 | 179.44M |
| August 20, 2025 | 5.72 | 5.79 | 5.79 | 5.85 | 5.69 | 46.78M |
| August 19, 2025 | 5.89 | 5.76 | 5.76 | 5.91 | 5.74 | 61.14M |
| August 18, 2025 | 5.97 | 5.89 | 5.89 | 6.03 | 5.81 | 79.72M |
| August 15, 2025 | 5.68 | 5.92 | 5.92 | 6.03 | 5.66 | 89.15M |
| August 14, 2025 | 5.82 | 5.7 | 5.7 | 5.82 | 5.69 | 60.2M |
| August 13, 2025 | 5.86 | 5.82 | 5.82 | 5.9 | 5.8 | 56.73M |
| August 12, 2025 | 5.79 | 5.9 | 5.9 | 5.94 | 5.69 | 81.67M |
| August 11, 2025 | 5.81 | 5.8 | 5.8 | 5.84 | 5.7 | 76.7M |
| August 08, 2025 | 5.86 | 5.79 | 5.79 | 5.93 | 5.74 | 100.45M |