7.04
-0.37(-4.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 7.34 | 7.04 | 7.04 | 7.42 | 7.02 | 26.21M |
| November 20, 2025 | 7.49 | 7.41 | 7.41 | 7.53 | 7.38 | 12.86M |
| November 19, 2025 | 7.61 | 7.46 | 7.46 | 7.63 | 7.43 | 14.22M |
| November 18, 2025 | 7.67 | 7.59 | 7.59 | 7.7 | 7.54 | 15.3M |
| November 17, 2025 | 7.68 | 7.71 | 7.71 | 7.72 | 7.63 | 15.72M |
| November 14, 2025 | 7.67 | 7.66 | 7.66 | 7.78 | 7.64 | 18.23M |
| November 13, 2025 | 7.63 | 7.7 | 7.7 | 7.7 | 7.58 | 16.94M |
| November 12, 2025 | 7.66 | 7.62 | 7.62 | 7.68 | 7.53 | 15.96M |
| November 11, 2025 | 7.71 | 7.67 | 7.67 | 7.72 | 7.63 | 15.76M |
| November 10, 2025 | 7.57 | 7.66 | 7.66 | 7.69 | 7.55 | 21.49M |
| November 07, 2025 | 7.5 | 7.55 | 7.55 | 7.6 | 7.48 | 19.77M |
| November 06, 2025 | 7.45 | 7.55 | 7.55 | 7.58 | 7.41 | 18.88M |
| November 05, 2025 | 7.33 | 7.45 | 7.45 | 7.48 | 7.3 | 13.97M |
| November 04, 2025 | 7.46 | 7.4 | 7.4 | 7.48 | 7.35 | 17.83M |
| November 03, 2025 | 7.45 | 7.47 | 7.47 | 7.5 | 7.37 | 19.24M |
| October 31, 2025 | 7.64 | 7.44 | 7.44 | 7.68 | 7.42 | 47.04M |
| October 30, 2025 | 7.58 | 7.67 | 7.67 | 7.93 | 7.54 | 41.29M |
| October 29, 2025 | 7.4 | 7.58 | 7.58 | 7.63 | 7.36 | 21.1M |
| October 28, 2025 | 7.42 | 7.43 | 7.43 | 7.48 | 7.39 | 12.46M |
| October 27, 2025 | 7.48 | 7.43 | 7.43 | 7.5 | 7.39 | 13.27M |
| October 24, 2025 | 7.41 | 7.38 | 7.38 | 7.46 | 7.35 | 13.37M |
| October 23, 2025 | 7.27 | 7.42 | 7.42 | 7.44 | 7.25 | 19.9M |
| October 22, 2025 | 7.28 | 7.3 | 7.3 | 7.38 | 7.23 | 12.74M |
| October 21, 2025 | 7.18 | 7.3 | 7.3 | 7.32 | 7.13 | 16.91M |
| October 20, 2025 | 7.15 | 7.16 | 7.16 | 7.21 | 7.12 | 14.49M |
| October 17, 2025 | 7.28 | 7.07 | 7.07 | 7.31 | 7.06 | 20.37M |
| October 16, 2025 | 7.44 | 7.29 | 7.29 | 7.46 | 7.27 | 17.68M |
| October 15, 2025 | 7.4 | 7.46 | 7.46 | 7.49 | 7.35 | 16.62M |
| October 14, 2025 | 7.62 | 7.37 | 7.37 | 7.67 | 7.34 | 26.79M |
| October 13, 2025 | 7.42 | 7.56 | 7.56 | 7.57 | 7.26 | 33.29M |
| October 10, 2025 | 7.76 | 7.77 | 7.77 | 7.83 | 7.7 | 22.57M |
| October 09, 2025 | 7.68 | 7.79 | 7.79 | 7.8 | 7.68 | 26.62M |
| September 30, 2025 | 7.76 | 7.63 | 7.63 | 7.81 | 7.61 | 22.25M |
| September 29, 2025 | 7.68 | 7.75 | 7.75 | 7.76 | 7.56 | 21.08M |
| September 26, 2025 | 7.7 | 7.72 | 7.72 | 7.86 | 7.65 | 26.4M |
| September 25, 2025 | 7.72 | 7.71 | 7.71 | 7.88 | 7.66 | 23.49M |
| September 24, 2025 | 7.51 | 7.74 | 7.72 | 7.74 | 7.42 | 28.61M |
| September 23, 2025 | 7.69 | 7.52 | 7.5 | 7.7 | 7.32 | 30.44M |
| September 22, 2025 | 7.75 | 7.65 | 7.63 | 7.79 | 7.57 | 31.02M |
| September 19, 2025 | 7.87 | 7.79 | 7.77 | 8.03 | 7.71 | 35.62M |
| September 18, 2025 | 7.8 | 7.87 | 7.85 | 8.15 | 7.74 | 58.53M |
| September 17, 2025 | 7.88 | 7.8 | 7.78 | 7.89 | 7.77 | 28.5M |
| September 16, 2025 | 7.94 | 7.9 | 7.88 | 7.95 | 7.8 | 26.44M |
| September 15, 2025 | 7.98 | 7.94 | 7.92 | 8.03 | 7.87 | 27.26M |
| September 12, 2025 | 8.08 | 7.98 | 7.98 | 8.09 | 7.97 | 40.56M |
| September 11, 2025 | 8 | 8.1 | 8.1 | 8.19 | 7.89 | 55.41M |
| September 10, 2025 | 7.68 | 8 | 8 | 8.15 | 7.67 | 71.83M |
| September 09, 2025 | 7.87 | 7.66 | 7.66 | 7.9 | 7.65 | 34.56M |
| September 08, 2025 | 7.93 | 7.93 | 7.93 | 7.97 | 7.78 | 44.29M |
| September 05, 2025 | 7.89 | 7.95 | 7.95 | 7.97 | 7.79 | 47.09M |
| September 04, 2025 | 8.09 | 7.79 | 7.79 | 8.21 | 7.66 | 74.42M |
| September 03, 2025 | 8.31 | 8.11 | 8.11 | 8.44 | 8.06 | 83.41M |
| September 02, 2025 | 8.5 | 8.13 | 8.13 | 8.58 | 8.07 | 121.39M |
| September 01, 2025 | 7.7 | 8.43 | 8.43 | 8.43 | 7.66 | 52.36M |
| August 29, 2025 | 7.95 | 7.66 | 7.66 | 7.97 | 7.61 | 54.19M |
| August 28, 2025 | 7.6 | 7.95 | 7.95 | 7.96 | 7.51 | 44.26M |
| August 27, 2025 | 7.85 | 7.62 | 7.62 | 7.87 | 7.62 | 30.68M |
| August 26, 2025 | 7.78 | 7.85 | 7.85 | 7.95 | 7.73 | 28.12M |
| August 25, 2025 | 7.75 | 7.77 | 7.77 | 7.88 | 7.68 | 34.83M |
| August 22, 2025 | 7.68 | 7.7 | 7.7 | 7.71 | 7.62 | 22.64M |