7.32
-0.02(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.33 | 7.32 | 7.32 | 7.39 | 7.3 | 23.19M |
| November 06, 2025 | 7.27 | 7.34 | 7.34 | 7.37 | 7.26 | 48.04M |
| November 05, 2025 | 7.2 | 7.26 | 7.26 | 7.28 | 7.18 | 21.67M |
| November 04, 2025 | 7.24 | 7.22 | 7.22 | 7.29 | 7.2 | 24.85M |
| November 03, 2025 | 7.28 | 7.22 | 7.22 | 7.28 | 7.18 | 27.27M |
| October 31, 2025 | 7.14 | 7.18 | 7.18 | 7.28 | 7.09 | 64.87M |
| October 30, 2025 | 7.03 | 7.09 | 7.09 | 7.09 | 7 | 21.36M |
| October 29, 2025 | 7.01 | 7.02 | 7.02 | 7.04 | 6.98 | 11.08M |
| October 28, 2025 | 7.03 | 7.01 | 7.01 | 7.04 | 7 | 9.13M |
| October 27, 2025 | 7.03 | 7.03 | 7.03 | 7.05 | 7.01 | 9.53M |
| October 24, 2025 | 7.04 | 7.02 | 7.02 | 7.06 | 7.01 | 10.81M |
| October 23, 2025 | 7.02 | 7.04 | 7.04 | 7.04 | 6.98 | 10.15M |
| October 22, 2025 | 7.01 | 7.03 | 7.03 | 7.05 | 7 | 8.53M |
| October 21, 2025 | 7 | 7.03 | 7.03 | 7.04 | 6.99 | 8.45M |
| October 20, 2025 | 7.01 | 6.99 | 6.99 | 7.02 | 6.96 | 9.23M |
| October 17, 2025 | 7.1 | 6.97 | 6.97 | 7.1 | 6.97 | 17.4M |
| October 16, 2025 | 7.12 | 7.09 | 7.09 | 7.16 | 7.08 | 15.94M |
| October 15, 2025 | 7.04 | 7.14 | 7.14 | 7.15 | 7.02 | 21.5M |
| October 14, 2025 | 7.02 | 7.02 | 7.02 | 7.16 | 7.01 | 15.39M |
| October 13, 2025 | 7 | 6.99 | 6.99 | 7 | 6.94 | 15.59M |
| October 10, 2025 | 7.09 | 7.1 | 7.1 | 7.12 | 7.07 | 12.46M |
| October 09, 2025 | 7.01 | 7.09 | 7.09 | 7.1 | 6.96 | 16.12M |
| September 30, 2025 | 6.98 | 7.01 | 7.01 | 7.02 | 6.95 | 11.38M |
| September 29, 2025 | 6.97 | 6.97 | 6.97 | 6.99 | 6.9 | 10.19M |
| September 26, 2025 | 6.97 | 6.97 | 6.97 | 7.02 | 6.94 | 8.93M |
| September 25, 2025 | 7.02 | 6.97 | 6.97 | 7.03 | 6.93 | 12.53M |
| September 24, 2025 | 6.97 | 7.02 | 7.02 | 7.04 | 6.97 | 9.94M |
| September 23, 2025 | 7.03 | 7 | 7 | 7.04 | 6.92 | 16.43M |
| September 22, 2025 | 7.09 | 7.04 | 7.04 | 7.09 | 7.03 | 11.56M |
| September 19, 2025 | 7.14 | 7.1 | 7.1 | 7.14 | 7.03 | 19M |
| September 18, 2025 | 7.16 | 7.11 | 7.11 | 7.22 | 7.08 | 24.4M |
| September 17, 2025 | 7.15 | 7.16 | 7.16 | 7.19 | 7.13 | 14.68M |
| September 16, 2025 | 7.18 | 7.16 | 7.16 | 7.18 | 7.11 | 15.07M |
| September 15, 2025 | 7.13 | 7.18 | 7.18 | 7.19 | 7.12 | 21M |
| September 12, 2025 | 7.14 | 7.12 | 7.12 | 7.15 | 7.11 | 14.04M |
| September 11, 2025 | 7.11 | 7.14 | 7.14 | 7.15 | 7.08 | 13.84M |
| September 10, 2025 | 7.16 | 7.13 | 7.13 | 7.17 | 7.11 | 11.85M |
| September 09, 2025 | 7.11 | 7.16 | 7.16 | 7.17 | 7.09 | 19.38M |
| September 08, 2025 | 7.11 | 7.12 | 7.12 | 7.12 | 7.07 | 15.16M |
| September 05, 2025 | 7.07 | 7.09 | 7.09 | 7.1 | 7.03 | 15.41M |
| September 04, 2025 | 7.05 | 7.08 | 7.08 | 7.08 | 7.01 | 19.99M |
| September 03, 2025 | 7.19 | 7.05 | 7.05 | 7.21 | 7.03 | 22.04M |
| September 02, 2025 | 7.14 | 7.17 | 7.17 | 7.18 | 7.07 | 22.47M |
| September 01, 2025 | 7.17 | 7.15 | 7.15 | 7.19 | 7.11 | 19.18M |
| August 29, 2025 | 7.13 | 7.15 | 7.15 | 7.19 | 7.11 | 23.95M |
| August 28, 2025 | 7.12 | 7.14 | 7.14 | 7.16 | 7.01 | 34.94M |
| August 27, 2025 | 7.29 | 7.13 | 7.13 | 7.32 | 7.13 | 53.17M |
| August 26, 2025 | 7.28 | 7.29 | 7.29 | 7.3 | 7.24 | 26.71M |
| August 25, 2025 | 7.32 | 7.3 | 7.3 | 7.33 | 7.25 | 46.42M |
| August 22, 2025 | 7.25 | 7.28 | 7.28 | 7.32 | 7.19 | 48.88M |
| August 21, 2025 | 7.33 | 7.25 | 7.25 | 7.37 | 7.22 | 102.96M |
| August 20, 2025 | 7.07 | 7.54 | 7.54 | 7.78 | 7.03 | 144.2M |
| August 19, 2025 | 7.06 | 7.07 | 7.07 | 7.09 | 7.03 | 12.19M |
| August 18, 2025 | 7.05 | 7.06 | 7.06 | 7.09 | 7.02 | 16.29M |
| August 15, 2025 | 6.96 | 7.02 | 7.02 | 7.04 | 6.95 | 21.23M |
| August 14, 2025 | 7.09 | 6.98 | 6.98 | 7.09 | 6.97 | 16.04M |
| August 13, 2025 | 7.09 | 7.09 | 7.09 | 7.11 | 7.06 | 12.21M |
| August 12, 2025 | 7.11 | 7.09 | 7.09 | 7.12 | 7.06 | 9.41M |
| August 11, 2025 | 7.05 | 7.11 | 7.11 | 7.11 | 7.05 | 16.01M |
| August 08, 2025 | 7.05 | 7.04 | 7.04 | 7.06 | 7.02 | 8.24M |