7.38
+0.67(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7.13 | 6.71 | 6.71 | 7.13 | 6.55 | 42.64M |
| November 12, 2025 | 6.82 | 6.75 | 6.75 | 6.99 | 6.71 | 52.31M |
| November 11, 2025 | 7.13 | 6.9 | 6.9 | 7.16 | 6.46 | 88.76M |
| November 10, 2025 | 6.61 | 6.51 | 6.51 | 6.76 | 6.3 | 76.87M |
| November 07, 2025 | 7.13 | 6.66 | 6.66 | 7.15 | 6.56 | 86.96M |
| November 06, 2025 | 6.83 | 6.66 | 6.66 | 7.03 | 6.48 | 102.49M |
| November 05, 2025 | 6.85 | 7.03 | 7.03 | 7.5 | 6.73 | 138.42M |
| November 04, 2025 | 7.3 | 7.07 | 7.07 | 7.5 | 6.85 | 155.97M |
| November 03, 2025 | 6.36 | 6.82 | 6.82 | 6.82 | 6.24 | 51.57M |
| October 31, 2025 | 5.76 | 6.2 | 6.2 | 6.2 | 5.75 | 31.53M |
| October 30, 2025 | 5.61 | 5.64 | 5.64 | 5.73 | 5.5 | 21.25M |
| October 29, 2025 | 5.56 | 5.67 | 5.67 | 5.76 | 5.51 | 28.69M |
| October 28, 2025 | 5.5 | 5.55 | 5.55 | 5.76 | 5.46 | 20.51M |
| October 27, 2025 | 5.53 | 5.44 | 5.44 | 5.56 | 5.41 | 16.72M |
| October 24, 2025 | 5.58 | 5.48 | 5.48 | 5.7 | 5.44 | 17.12M |
| October 23, 2025 | 5.6 | 5.6 | 5.6 | 5.72 | 5.5 | 18.73M |
| October 22, 2025 | 5.78 | 5.61 | 5.61 | 5.84 | 5.6 | 24.14M |
| October 21, 2025 | 5.75 | 5.84 | 5.84 | 5.87 | 5.64 | 30.42M |
| October 20, 2025 | 5.59 | 5.81 | 5.81 | 6.03 | 5.57 | 40.39M |
| October 17, 2025 | 5.48 | 5.53 | 5.53 | 5.64 | 5.43 | 28.02M |
| October 16, 2025 | 5.45 | 5.54 | 5.54 | 5.58 | 5.39 | 24.98M |
| October 15, 2025 | 5.44 | 5.44 | 5.44 | 5.46 | 5.37 | 11.2M |
| October 14, 2025 | 5.45 | 5.43 | 5.43 | 5.6 | 5.39 | 18.02M |
| October 13, 2025 | 5.29 | 5.47 | 5.47 | 5.55 | 5.25 | 20.47M |
| October 10, 2025 | 5.36 | 5.49 | 5.49 | 5.77 | 5.29 | 23.34M |
| October 09, 2025 | 5.45 | 5.32 | 5.32 | 5.5 | 5.26 | 19M |
| September 30, 2025 | 5.4 | 5.51 | 5.51 | 5.52 | 5.36 | 22.19M |
| September 29, 2025 | 5.21 | 5.43 | 5.43 | 5.45 | 5.17 | 28.85M |
| September 26, 2025 | 5.07 | 5.26 | 5.26 | 5.43 | 5.03 | 32.75M |
| September 25, 2025 | 5.11 | 5.12 | 5.12 | 5.15 | 5.03 | 18.68M |
| September 24, 2025 | 4.86 | 5.11 | 5.11 | 5.13 | 4.85 | 21.08M |
| September 23, 2025 | 4.98 | 4.89 | 4.89 | 4.98 | 4.78 | 10.17M |
| September 22, 2025 | 5.01 | 4.97 | 4.97 | 5.01 | 4.92 | 8.04M |
| September 19, 2025 | 5.04 | 4.99 | 4.99 | 5.07 | 4.93 | 10.84M |
| September 18, 2025 | 5.1 | 5.05 | 5.05 | 5.12 | 4.96 | 18.7M |
| September 17, 2025 | 5.1 | 5.07 | 5.07 | 5.12 | 5.02 | 16.8M |
| September 16, 2025 | 4.94 | 5.09 | 5.09 | 5.11 | 4.91 | 19.62M |
| September 15, 2025 | 4.89 | 4.92 | 4.92 | 4.95 | 4.86 | 9.17M |
| September 12, 2025 | 4.84 | 4.93 | 4.93 | 4.95 | 4.81 | 13.91M |
| September 11, 2025 | 4.86 | 4.83 | 4.83 | 4.86 | 4.73 | 12.55M |
| September 10, 2025 | 4.8 | 4.85 | 4.85 | 4.89 | 4.79 | 10.37M |
| September 09, 2025 | 4.85 | 4.8 | 4.8 | 4.87 | 4.78 | 7.99M |
| September 08, 2025 | 4.79 | 4.84 | 4.84 | 4.85 | 4.76 | 9.15M |
| September 05, 2025 | 4.75 | 4.79 | 4.79 | 4.79 | 4.64 | 10.43M |
| September 04, 2025 | 4.73 | 4.73 | 4.73 | 4.84 | 4.69 | 14.79M |
| September 03, 2025 | 4.8 | 4.71 | 4.71 | 4.86 | 4.68 | 10.5M |
| September 02, 2025 | 4.85 | 4.78 | 4.78 | 4.86 | 4.71 | 11.61M |
| September 01, 2025 | 4.74 | 4.82 | 4.82 | 4.9 | 4.72 | 11.17M |
| August 29, 2025 | 4.83 | 4.77 | 4.77 | 4.84 | 4.76 | 11.34M |
| August 28, 2025 | 4.88 | 4.83 | 4.83 | 4.94 | 4.68 | 16.22M |
| August 27, 2025 | 5.01 | 4.86 | 4.86 | 5.06 | 4.86 | 17.44M |
| August 26, 2025 | 4.95 | 5.03 | 5.03 | 5.08 | 4.88 | 18.99M |
| August 25, 2025 | 4.99 | 4.95 | 4.95 | 5.01 | 4.91 | 17M |
| August 22, 2025 | 5.03 | 4.99 | 4.99 | 5.08 | 4.9 | 19.55M |
| August 21, 2025 | 5 | 5 | 5 | 5.03 | 4.96 | 16.03M |
| August 20, 2025 | 4.95 | 4.99 | 4.99 | 4.99 | 4.93 | 11.88M |
| August 19, 2025 | 4.96 | 4.98 | 4.98 | 5.01 | 4.92 | 14.78M |
| August 18, 2025 | 4.98 | 4.95 | 4.95 | 5.07 | 4.92 | 17.06M |
| August 15, 2025 | 4.96 | 4.98 | 4.98 | 5.02 | 4.94 | 12.33M |
| August 14, 2025 | 5.15 | 4.97 | 4.97 | 5.17 | 4.95 | 17.62M |