7.33
+0.17(+2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 7.19 | 7.33 | 7.33 | 7.43 | 7.11 | 62.42M |
| October 30, 2025 | 7.08 | 7.16 | 7.16 | 7.28 | 7 | 52.6M |
| October 29, 2025 | 6.8 | 7.17 | 7.17 | 7.33 | 6.8 | 69.15M |
| October 28, 2025 | 6.73 | 6.83 | 6.83 | 6.89 | 6.72 | 27.7M |
| October 27, 2025 | 6.75 | 6.73 | 6.73 | 6.84 | 6.65 | 29.75M |
| October 24, 2025 | 6.7 | 6.72 | 6.72 | 6.87 | 6.67 | 26.64M |
| October 23, 2025 | 6.66 | 6.71 | 6.71 | 6.79 | 6.63 | 24.01M |
| October 22, 2025 | 6.8 | 6.66 | 6.66 | 6.85 | 6.65 | 32.47M |
| October 21, 2025 | 6.75 | 6.83 | 6.83 | 6.9 | 6.62 | 38.98M |
| October 20, 2025 | 6.63 | 6.75 | 6.75 | 6.91 | 6.59 | 51.22M |
| October 17, 2025 | 6.61 | 6.62 | 6.62 | 6.79 | 6.6 | 54.47M |
| October 16, 2025 | 6.59 | 6.64 | 6.64 | 6.69 | 6.56 | 31.19M |
| October 15, 2025 | 6.57 | 6.59 | 6.59 | 6.61 | 6.51 | 25.64M |
| October 14, 2025 | 6.47 | 6.58 | 6.58 | 6.71 | 6.46 | 48.34M |
| October 13, 2025 | 6.4 | 6.47 | 6.47 | 6.49 | 6.36 | 28.48M |
| October 10, 2025 | 6.27 | 6.49 | 6.49 | 6.55 | 6.26 | 40.09M |
| October 09, 2025 | 6.38 | 6.28 | 6.28 | 6.38 | 6.22 | 28.17M |
| September 30, 2025 | 6.33 | 6.39 | 6.39 | 6.49 | 6.32 | 25.83M |
| September 29, 2025 | 6.25 | 6.36 | 6.36 | 6.37 | 6.18 | 18.22M |
| September 26, 2025 | 6.27 | 6.28 | 6.28 | 6.37 | 6.24 | 13.92M |
| September 25, 2025 | 6.33 | 6.28 | 6.28 | 6.35 | 6.25 | 12.73M |
| September 24, 2025 | 6.24 | 6.33 | 6.33 | 6.34 | 6.2 | 12.1M |
| September 23, 2025 | 6.36 | 6.23 | 6.23 | 6.37 | 6.17 | 22.61M |
| September 22, 2025 | 6.45 | 6.39 | 6.39 | 6.45 | 6.32 | 18.25M |
| September 19, 2025 | 6.39 | 6.48 | 6.48 | 6.49 | 6.36 | 21.5M |
| September 18, 2025 | 6.49 | 6.46 | 6.46 | 6.59 | 6.42 | 30.39M |
| September 17, 2025 | 6.61 | 6.51 | 6.51 | 6.63 | 6.49 | 22.66M |
| September 16, 2025 | 6.57 | 6.62 | 6.62 | 6.66 | 6.47 | 38.15M |
| September 15, 2025 | 6.52 | 6.59 | 6.59 | 6.65 | 6.47 | 40.73M |
| September 12, 2025 | 6.39 | 6.54 | 6.54 | 6.64 | 6.38 | 56.74M |
| September 11, 2025 | 6.37 | 6.41 | 6.41 | 6.49 | 6.35 | 35.34M |
| September 10, 2025 | 6.27 | 6.38 | 6.38 | 6.5 | 6.24 | 32.01M |
| September 09, 2025 | 6.31 | 6.26 | 6.26 | 6.32 | 6.24 | 12.85M |
| September 08, 2025 | 6.23 | 6.31 | 6.31 | 6.39 | 6.23 | 21.58M |
| September 05, 2025 | 6.2 | 6.22 | 6.22 | 6.23 | 6.09 | 15.67M |
| September 04, 2025 | 6.16 | 6.18 | 6.18 | 6.23 | 6.12 | 16.15M |
| September 03, 2025 | 6.28 | 6.13 | 6.13 | 6.31 | 6.12 | 17.2M |
| September 02, 2025 | 6.31 | 6.28 | 6.28 | 6.32 | 6.21 | 22.43M |
| September 01, 2025 | 6.31 | 6.31 | 6.31 | 6.36 | 6.26 | 15.66M |
| August 29, 2025 | 6.33 | 6.33 | 6.33 | 6.41 | 6.3 | 19.32M |
| August 28, 2025 | 6.35 | 6.33 | 6.33 | 6.43 | 6.19 | 28.59M |
| August 27, 2025 | 6.47 | 6.35 | 6.35 | 6.49 | 6.34 | 33.41M |
| August 26, 2025 | 6.44 | 6.5 | 6.5 | 6.54 | 6.4 | 36.66M |
| August 25, 2025 | 6.44 | 6.45 | 6.45 | 6.45 | 6.37 | 29.43M |
| August 22, 2025 | 6.47 | 6.44 | 6.44 | 6.49 | 6.4 | 25.42M |
| August 21, 2025 | 6.41 | 6.44 | 6.44 | 6.47 | 6.37 | 32.66M |
| August 20, 2025 | 6.33 | 6.38 | 6.38 | 6.38 | 6.31 | 19.69M |
| August 19, 2025 | 6.35 | 6.37 | 6.37 | 6.41 | 6.34 | 26.81M |
| August 18, 2025 | 6.3 | 6.37 | 6.37 | 6.41 | 6.28 | 28.07M |
| August 15, 2025 | 6.26 | 6.31 | 6.31 | 6.31 | 6.25 | 16.91M |
| August 14, 2025 | 6.38 | 6.26 | 6.26 | 6.4 | 6.25 | 26.37M |
| August 13, 2025 | 6.39 | 6.39 | 6.39 | 6.42 | 6.34 | 21.74M |
| August 12, 2025 | 6.38 | 6.39 | 6.39 | 6.43 | 6.37 | 17.73M |
| August 11, 2025 | 6.4 | 6.39 | 6.39 | 6.41 | 6.34 | 19.6M |
| August 08, 2025 | 6.3 | 6.36 | 6.36 | 6.38 | 6.27 | 28.14M |
| August 07, 2025 | 6.33 | 6.29 | 6.29 | 6.36 | 6.28 | 17.4M |
| August 06, 2025 | 6.31 | 6.33 | 6.33 | 6.34 | 6.25 | 20.96M |
| August 05, 2025 | 6.32 | 6.32 | 6.32 | 6.35 | 6.29 | 20.49M |
| August 04, 2025 | 6.28 | 6.3 | 6.3 | 6.32 | 6.23 | 18.09M |
| August 01, 2025 | 6.31 | 6.29 | 6.29 | 6.35 | 6.27 | 20.62M |