7.21
+0.44(+6.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.23 | 7.21 | 7.21 | 7.45 | 6.86 | 332.56M |
| November 06, 2025 | 7.5 | 6.77 | 6.77 | 7.6 | 6.74 | 293.32M |
| November 05, 2025 | 6.79 | 7.47 | 7.47 | 7.47 | 6.74 | 160.52M |
| November 04, 2025 | 6.62 | 6.79 | 6.79 | 6.85 | 6.56 | 159.19M |
| November 03, 2025 | 6.59 | 6.68 | 6.68 | 6.8 | 6.45 | 176.88M |
| October 31, 2025 | 6.29 | 6.55 | 6.55 | 6.59 | 6.25 | 206.03M |
| October 30, 2025 | 6.32 | 6.09 | 6.09 | 6.43 | 6.09 | 125.5M |
| October 29, 2025 | 6.33 | 6.44 | 6.44 | 6.66 | 6.31 | 164.9M |
| October 28, 2025 | 6.15 | 6.23 | 6.23 | 6.34 | 6.15 | 118.15M |
| October 27, 2025 | 6.11 | 6.14 | 6.14 | 6.26 | 6.06 | 75.73M |
| October 24, 2025 | 6.15 | 6.09 | 6.09 | 6.38 | 6.06 | 79.8M |
| October 23, 2025 | 6.24 | 6.19 | 6.19 | 6.4 | 6.08 | 90.96M |
| October 22, 2025 | 6.51 | 6.23 | 6.23 | 6.55 | 6.18 | 123.18M |
| October 21, 2025 | 6.51 | 6.51 | 6.51 | 6.62 | 6.3 | 179.31M |
| October 20, 2025 | 6.36 | 6.68 | 6.68 | 6.86 | 6.3 | 233.47M |
| October 17, 2025 | 6.17 | 6.24 | 6.24 | 6.45 | 6.11 | 144.86M |
| October 16, 2025 | 5.98 | 6.23 | 6.23 | 6.31 | 5.95 | 120.31M |
| October 15, 2025 | 5.99 | 6.02 | 6.02 | 6.11 | 5.93 | 71.63M |
| October 14, 2025 | 5.8 | 5.92 | 5.92 | 6.1 | 5.78 | 100.53M |
| October 13, 2025 | 5.54 | 5.78 | 5.78 | 5.86 | 5.53 | 67.58M |
| October 10, 2025 | 5.79 | 5.86 | 5.86 | 5.95 | 5.75 | 84.14M |
| October 09, 2025 | 6.16 | 5.8 | 5.8 | 6.17 | 5.74 | 134.09M |
| September 30, 2025 | 6.23 | 6.34 | 6.34 | 6.41 | 6.15 | 94.72M |
| September 29, 2025 | 6.11 | 6.23 | 6.23 | 6.38 | 5.97 | 110.78M |
| September 26, 2025 | 6.43 | 6.19 | 6.19 | 6.43 | 6.15 | 106.83M |
| September 25, 2025 | 6.24 | 6.49 | 6.49 | 6.55 | 6.08 | 154.42M |
| September 24, 2025 | 6.13 | 6.12 | 6.12 | 6.22 | 6 | 105.39M |
| September 23, 2025 | 6.52 | 6.1 | 6.1 | 6.61 | 6.01 | 170.94M |
| September 22, 2025 | 6.73 | 6.67 | 6.67 | 6.83 | 6.51 | 115.99M |
| September 19, 2025 | 7 | 6.75 | 6.75 | 7.05 | 6.55 | 191.44M |
| September 18, 2025 | 6.81 | 7.07 | 7.07 | 7.18 | 6.81 | 238.05M |
| September 17, 2025 | 7.24 | 6.92 | 6.92 | 7.37 | 6.82 | 236.25M |
| September 16, 2025 | 6.7 | 7.12 | 7.12 | 7.32 | 6.65 | 283.18M |
| September 15, 2025 | 6.51 | 6.65 | 6.65 | 6.88 | 6.41 | 225.67M |
| September 12, 2025 | 6.41 | 6.64 | 6.64 | 6.7 | 6.39 | 264.59M |
| September 11, 2025 | 6.48 | 6.39 | 6.39 | 6.55 | 6.22 | 274.22M |
| September 10, 2025 | 5.81 | 6.35 | 6.35 | 6.35 | 5.77 | 111.55M |
| September 09, 2025 | 5.89 | 5.77 | 5.77 | 5.96 | 5.69 | 130.28M |
| September 08, 2025 | 6.01 | 5.88 | 5.88 | 6.22 | 5.85 | 186.75M |
| September 05, 2025 | 6.2 | 6.07 | 6.07 | 6.2 | 5.72 | 245.53M |
| September 04, 2025 | 5.99 | 6.35 | 6.35 | 6.5 | 5.96 | 281.92M |
| September 03, 2025 | 5.95 | 6.05 | 6.05 | 6.39 | 5.94 | 232.26M |
| September 02, 2025 | 5.98 | 5.9 | 5.9 | 6.13 | 5.85 | 211.31M |
| September 01, 2025 | 5.88 | 5.98 | 5.98 | 6.22 | 5.79 | 291.55M |
| August 29, 2025 | 5.34 | 5.92 | 5.92 | 5.92 | 5.3 | 173.3M |
| August 28, 2025 | 5.13 | 5.38 | 5.38 | 5.62 | 5.12 | 235.91M |
| August 27, 2025 | 5.21 | 5.11 | 5.11 | 5.48 | 5.11 | 145.46M |
| August 26, 2025 | 5.28 | 5.2 | 5.2 | 5.33 | 5.18 | 109.59M |
| August 25, 2025 | 5.29 | 5.26 | 5.26 | 5.32 | 5.2 | 75.99M |
| August 22, 2025 | 5.38 | 5.29 | 5.29 | 5.42 | 5.24 | 87.25M |
| August 21, 2025 | 5.47 | 5.37 | 5.37 | 5.51 | 5.33 | 119.52M |
| August 20, 2025 | 5.43 | 5.46 | 5.46 | 5.59 | 5.39 | 151.08M |
| August 19, 2025 | 5.29 | 5.4 | 5.4 | 5.55 | 5.24 | 228.44M |
| August 18, 2025 | 4.88 | 5.28 | 5.28 | 5.28 | 4.85 | 111.24M |
| August 15, 2025 | 4.72 | 4.8 | 4.8 | 4.8 | 4.69 | 63.72M |
| August 14, 2025 | 4.8 | 4.75 | 4.75 | 4.91 | 4.75 | 115.11M |
| August 13, 2025 | 5.07 | 4.99 | 4.99 | 5.11 | 4.95 | 78.61M |
| August 12, 2025 | 4.99 | 5.01 | 5.01 | 5.09 | 4.95 | 77.46M |
| August 11, 2025 | 4.98 | 4.99 | 4.99 | 5.05 | 4.92 | 71.78M |
| August 08, 2025 | 4.96 | 5.03 | 5.03 | 5.06 | 4.92 | 78.27M |