7.45
+0.1(+1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.36 | 7.45 | 7.45 | 7.5 | 7.31 | 13.06M |
| November 06, 2025 | 7.34 | 7.35 | 7.35 | 7.37 | 7.19 | 12.76M |
| November 05, 2025 | 7.21 | 7.34 | 7.34 | 7.36 | 7.18 | 14.71M |
| November 04, 2025 | 7.18 | 7.25 | 7.25 | 7.28 | 7.1 | 20.53M |
| November 03, 2025 | 7 | 7.22 | 7.22 | 7.23 | 6.93 | 26.02M |
| October 31, 2025 | 6.7 | 6.94 | 6.94 | 6.97 | 6.67 | 27.81M |
| October 30, 2025 | 6.79 | 6.67 | 6.67 | 6.87 | 6.66 | 17.43M |
| October 29, 2025 | 6.74 | 6.76 | 6.76 | 6.81 | 6.63 | 24.82M |
| October 28, 2025 | 6.78 | 6.71 | 6.71 | 6.79 | 6.67 | 27.7M |
| October 27, 2025 | 6.8 | 6.73 | 6.73 | 6.9 | 6.71 | 45.21M |
| October 24, 2025 | 7.12 | 6.98 | 6.98 | 7.28 | 6.98 | 68.62M |
| October 23, 2025 | 8.09 | 7.76 | 7.76 | 8.55 | 7.73 | 89.34M |
| October 22, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 7.05M |
| October 21, 2025 | 6.48 | 7.06 | 7.06 | 7.06 | 6.47 | 21.56M |
| October 20, 2025 | 6.37 | 6.42 | 6.42 | 6.43 | 6.26 | 6.2M |
| October 17, 2025 | 6.41 | 6.33 | 6.33 | 6.46 | 6.3 | 5.05M |
| October 16, 2025 | 6.41 | 6.37 | 6.37 | 6.46 | 6.33 | 3.92M |
| October 15, 2025 | 6.34 | 6.41 | 6.41 | 6.43 | 6.31 | 4.14M |
| October 14, 2025 | 6.34 | 6.31 | 6.31 | 6.4 | 6.3 | 4.07M |
| October 13, 2025 | 6.17 | 6.29 | 6.29 | 6.33 | 6.06 | 4.75M |
| October 10, 2025 | 6.21 | 6.35 | 6.35 | 6.39 | 6.17 | 4.58M |
| October 09, 2025 | 6.3 | 6.24 | 6.24 | 6.34 | 6.21 | 4.67M |
| September 30, 2025 | 6.33 | 6.29 | 6.29 | 6.34 | 6.24 | 2.94M |
| September 29, 2025 | 6.27 | 6.28 | 6.28 | 6.31 | 6.09 | 4.74M |
| September 26, 2025 | 6.23 | 6.25 | 6.25 | 6.3 | 6.14 | 4.58M |
| September 25, 2025 | 6.33 | 6.23 | 6.23 | 6.4 | 6.2 | 4.73M |
| September 24, 2025 | 6.19 | 6.31 | 6.31 | 6.32 | 6.16 | 4.18M |
| September 23, 2025 | 6.25 | 6.22 | 6.22 | 6.3 | 6.01 | 6.47M |
| September 22, 2025 | 6.35 | 6.27 | 6.27 | 6.4 | 6.2 | 4.63M |
| September 19, 2025 | 6.38 | 6.31 | 6.31 | 6.4 | 6.2 | 5.41M |
| September 18, 2025 | 6.57 | 6.38 | 6.38 | 6.58 | 6.31 | 6.94M |
| September 17, 2025 | 6.67 | 6.53 | 6.53 | 6.67 | 6.51 | 4.21M |
| September 16, 2025 | 6.64 | 6.63 | 6.63 | 6.65 | 6.52 | 4.54M |
| September 15, 2025 | 6.64 | 6.58 | 6.58 | 6.65 | 6.52 | 4.05M |
| September 12, 2025 | 6.71 | 6.62 | 6.62 | 6.71 | 6.6 | 3.94M |
| September 11, 2025 | 6.69 | 6.68 | 6.68 | 6.79 | 6.52 | 5.13M |
| September 10, 2025 | 6.78 | 6.68 | 6.68 | 6.79 | 6.62 | 4.63M |
| September 09, 2025 | 6.73 | 6.76 | 6.76 | 6.84 | 6.68 | 5.96M |
| September 08, 2025 | 6.59 | 6.75 | 6.75 | 6.75 | 6.59 | 5.46M |
| September 05, 2025 | 6.6 | 6.6 | 6.6 | 6.62 | 6.43 | 4.09M |
| September 04, 2025 | 6.51 | 6.56 | 6.56 | 6.67 | 6.45 | 5.9M |
| September 03, 2025 | 6.61 | 6.49 | 6.49 | 6.67 | 6.44 | 5.87M |
| September 02, 2025 | 6.65 | 6.61 | 6.61 | 6.7 | 6.5 | 7.14M |
| September 01, 2025 | 6.59 | 6.61 | 6.61 | 6.75 | 6.53 | 7.44M |
| August 29, 2025 | 6.66 | 6.56 | 6.56 | 6.68 | 6.46 | 6.88M |
| August 28, 2025 | 6.59 | 6.62 | 6.62 | 6.71 | 6.37 | 7.79M |
| August 27, 2025 | 6.94 | 6.6 | 6.6 | 7.02 | 6.56 | 8.49M |
| August 26, 2025 | 6.83 | 6.93 | 6.93 | 6.99 | 6.77 | 7.1M |
| August 25, 2025 | 6.83 | 6.82 | 6.82 | 6.87 | 6.71 | 6.03M |
| August 22, 2025 | 7.02 | 6.81 | 6.81 | 7.02 | 6.76 | 7.04M |
| August 21, 2025 | 6.92 | 6.97 | 6.97 | 7.03 | 6.87 | 6.15M |
| August 20, 2025 | 6.94 | 6.92 | 6.92 | 7 | 6.84 | 5.95M |
| August 19, 2025 | 6.8 | 6.93 | 6.93 | 6.99 | 6.75 | 6.68M |
| August 18, 2025 | 6.85 | 6.8 | 6.8 | 6.95 | 6.75 | 7.22M |
| August 15, 2025 | 6.85 | 6.8 | 6.8 | 6.92 | 6.73 | 6.74M |
| August 14, 2025 | 7.04 | 6.83 | 6.83 | 7.06 | 6.8 | 7.19M |
| August 13, 2025 | 7.05 | 7.04 | 7.04 | 7.1 | 6.97 | 5.18M |
| August 12, 2025 | 7.14 | 7.05 | 7.05 | 7.22 | 7.02 | 5.35M |
| August 11, 2025 | 7.13 | 7.14 | 7.14 | 7.16 | 7.03 | 7.28M |
| August 08, 2025 | 6.9 | 7.08 | 7.08 | 7.16 | 6.81 | 8.86M |