7.49
-0.04(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.59 | 7.49 | 7.49 | 7.88 | 7.49 | 50.8M |
| October 16, 2025 | 8 | 7.53 | 7.53 | 8.05 | 7.45 | 59.95M |
| October 15, 2025 | 7.77 | 7.99 | 7.99 | 8.06 | 7.68 | 50.98M |
| October 14, 2025 | 7.85 | 7.75 | 7.75 | 8.16 | 7.7 | 58.28M |
| October 13, 2025 | 7.65 | 7.7 | 7.7 | 7.98 | 7.53 | 79.52M |
| October 10, 2025 | 7.2 | 7.92 | 7.92 | 7.92 | 7.2 | 54.41M |
| October 09, 2025 | 7.17 | 7.2 | 7.2 | 7.49 | 7.1 | 39.41M |
| September 30, 2025 | 7.2 | 7.12 | 7.12 | 7.23 | 6.98 | 32.63M |
| September 29, 2025 | 7.11 | 7.16 | 7.16 | 7.23 | 6.93 | 30.33M |
| September 26, 2025 | 7.1 | 7.1 | 7.1 | 7.3 | 6.76 | 48.4M |
| September 25, 2025 | 7.25 | 7.1 | 7.1 | 7.36 | 7.08 | 26.38M |
| September 24, 2025 | 7.24 | 7.18 | 7.18 | 7.24 | 7.07 | 25.25M |
| September 23, 2025 | 7.33 | 7.26 | 7.26 | 7.4 | 7.04 | 43.72M |
| September 22, 2025 | 7.34 | 7.39 | 7.39 | 7.68 | 7.14 | 48.62M |
| September 19, 2025 | 7.28 | 7.4 | 7.4 | 7.48 | 7.08 | 46.77M |
| September 18, 2025 | 7.28 | 7.29 | 7.29 | 7.5 | 7.18 | 49.46M |
| September 17, 2025 | 7.18 | 7.36 | 7.36 | 7.5 | 7.13 | 54.38M |
| September 16, 2025 | 7.06 | 7.13 | 7.13 | 7.17 | 6.86 | 42.82M |
| September 15, 2025 | 6.79 | 7.07 | 7.07 | 7.21 | 6.79 | 65.82M |
| September 12, 2025 | 6.64 | 6.74 | 6.74 | 6.85 | 6.59 | 39.28M |
| September 11, 2025 | 6.55 | 6.63 | 6.63 | 6.68 | 6.41 | 31.44M |
| September 10, 2025 | 6.66 | 6.58 | 6.58 | 6.75 | 6.55 | 22.59M |
| September 09, 2025 | 6.87 | 6.67 | 6.67 | 6.87 | 6.59 | 31.99M |
| September 08, 2025 | 6.96 | 6.88 | 6.88 | 6.99 | 6.8 | 29.65M |
| September 05, 2025 | 6.86 | 6.87 | 6.87 | 6.89 | 6.64 | 35.18M |
| September 04, 2025 | 6.9 | 6.74 | 6.74 | 7.01 | 6.63 | 40.72M |
| September 03, 2025 | 7.09 | 6.95 | 6.95 | 7.19 | 6.76 | 48.17M |
| September 02, 2025 | 7.35 | 7.03 | 7.03 | 7.38 | 6.98 | 52.38M |
| September 01, 2025 | 7.11 | 7.39 | 7.39 | 7.41 | 7.02 | 62.07M |
| August 29, 2025 | 7.08 | 7.17 | 7.17 | 7.41 | 6.92 | 59.23M |
| August 28, 2025 | 7.17 | 7.04 | 7.04 | 7.24 | 6.85 | 86.17M |
| August 27, 2025 | 7.32 | 7.15 | 7.15 | 7.57 | 7.14 | 79.32M |
| August 26, 2025 | 7.28 | 7.44 | 7.44 | 7.58 | 7.08 | 128.24M |
| August 25, 2025 | 6.56 | 7.28 | 7.28 | 7.28 | 6.56 | 51.47M |
| August 22, 2025 | 6.65 | 6.62 | 6.62 | 6.8 | 6.4 | 124.67M |
| August 21, 2025 | 5.9 | 6.44 | 6.44 | 6.44 | 5.8 | 80.84M |
| August 20, 2025 | 5.95 | 5.85 | 5.85 | 6.1 | 5.81 | 53.54M |
| August 19, 2025 | 5.62 | 5.98 | 5.98 | 6.1 | 5.58 | 82.99M |
| August 18, 2025 | 5.36 | 5.58 | 5.58 | 5.58 | 5.34 | 39.29M |
| August 15, 2025 | 5.35 | 5.38 | 5.38 | 5.39 | 5.34 | 15.79M |
| August 14, 2025 | 5.49 | 5.34 | 5.34 | 5.5 | 5.33 | 27.65M |
| August 13, 2025 | 5.56 | 5.5 | 5.5 | 5.57 | 5.43 | 29.78M |
| August 12, 2025 | 5.41 | 5.56 | 5.56 | 5.66 | 5.41 | 46.91M |
| August 11, 2025 | 5.3 | 5.41 | 5.41 | 5.41 | 5.26 | 27.68M |
| August 08, 2025 | 5.41 | 5.3 | 5.3 | 5.42 | 5.29 | 20.72M |
| August 07, 2025 | 5.38 | 5.4 | 5.4 | 5.49 | 5.35 | 29.92M |
| August 06, 2025 | 5.4 | 5.37 | 5.37 | 5.54 | 5.33 | 43.93M |
| August 05, 2025 | 5.25 | 5.41 | 5.41 | 5.45 | 5.14 | 65.94M |
| August 04, 2025 | 5.41 | 5.55 | 5.55 | 5.62 | 5.4 | 24.78M |
| August 01, 2025 | 5.57 | 5.47 | 5.47 | 5.58 | 5.46 | 21.32M |
| July 31, 2025 | 5.64 | 5.56 | 5.56 | 5.7 | 5.52 | 23.68M |
| July 30, 2025 | 5.67 | 5.69 | 5.69 | 5.8 | 5.56 | 37.21M |
| July 29, 2025 | 5.69 | 5.64 | 5.64 | 5.69 | 5.55 | 28.84M |
| July 28, 2025 | 5.84 | 5.69 | 5.69 | 5.88 | 5.67 | 30.44M |
| July 25, 2025 | 5.81 | 5.84 | 5.84 | 5.89 | 5.72 | 29.5M |
| July 24, 2025 | 5.73 | 5.83 | 5.83 | 5.83 | 5.67 | 37.88M |
| July 23, 2025 | 5.6 | 5.7 | 5.7 | 5.83 | 5.59 | 35.54M |
| July 22, 2025 | 5.7 | 5.64 | 5.64 | 5.85 | 5.6 | 41.59M |
| July 21, 2025 | 5.62 | 5.73 | 5.73 | 5.84 | 5.61 | 35.73M |
| July 18, 2025 | 5.63 | 5.58 | 5.58 | 5.64 | 5.56 | 17.76M |