7.34
-0.05(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.33 | 7.34 | 7.34 | 7.38 | 7.31 | 12.89M |
| November 06, 2025 | 7.45 | 7.39 | 7.39 | 7.48 | 7.31 | 16.49M |
| November 05, 2025 | 7.31 | 7.41 | 7.41 | 7.42 | 7.29 | 16.18M |
| November 04, 2025 | 7.45 | 7.4 | 7.4 | 7.46 | 7.34 | 16.41M |
| November 03, 2025 | 7.4 | 7.44 | 7.44 | 7.45 | 7.3 | 20.44M |
| October 31, 2025 | 7.3 | 7.41 | 7.41 | 7.45 | 7.29 | 24.9M |
| October 30, 2025 | 7.4 | 7.32 | 7.32 | 7.48 | 7.31 | 38.7M |
| October 29, 2025 | 7.23 | 7.28 | 7.28 | 7.29 | 7.14 | 20.59M |
| October 28, 2025 | 7.25 | 7.21 | 7.21 | 7.28 | 7.17 | 18.61M |
| October 27, 2025 | 7.29 | 7.25 | 7.25 | 7.32 | 7.18 | 21.34M |
| October 24, 2025 | 7.16 | 7.22 | 7.22 | 7.26 | 7.13 | 26.82M |
| October 23, 2025 | 7.12 | 7.11 | 7.11 | 7.13 | 6.97 | 23.07M |
| October 22, 2025 | 7.15 | 7.15 | 7.15 | 7.23 | 7.1 | 18.37M |
| October 21, 2025 | 7.12 | 7.17 | 7.17 | 7.2 | 7.03 | 23.6M |
| October 20, 2025 | 7.1 | 7.14 | 7.14 | 7.18 | 7.07 | 18.86M |
| October 17, 2025 | 7.19 | 6.98 | 6.98 | 7.22 | 6.97 | 24.44M |
| October 16, 2025 | 7.29 | 7.2 | 7.2 | 7.3 | 7.17 | 19.53M |
| October 15, 2025 | 7.22 | 7.34 | 7.34 | 7.34 | 7.1 | 25.97M |
| October 14, 2025 | 7.42 | 7.19 | 7.19 | 7.49 | 7.15 | 33.59M |
| October 13, 2025 | 7.2 | 7.35 | 7.35 | 7.36 | 6.94 | 38.55M |
| October 10, 2025 | 7.76 | 7.51 | 7.51 | 7.79 | 7.47 | 47.06M |
| October 09, 2025 | 7.9 | 7.83 | 7.83 | 8 | 7.79 | 39.96M |
| September 30, 2025 | 7.88 | 7.9 | 7.9 | 8.06 | 7.84 | 29.97M |
| September 29, 2025 | 7.72 | 7.79 | 7.79 | 7.91 | 7.59 | 34.27M |
| September 26, 2025 | 8.06 | 7.72 | 7.72 | 8.06 | 7.71 | 44.22M |
| September 25, 2025 | 8.18 | 8.07 | 8.07 | 8.2 | 8.01 | 32.77M |
| September 24, 2025 | 8 | 8.19 | 8.19 | 8.25 | 7.77 | 46.1M |
| September 23, 2025 | 8.24 | 8 | 8 | 8.3 | 7.73 | 71.64M |
| September 22, 2025 | 8.42 | 8.28 | 8.28 | 8.57 | 8.18 | 64.94M |
| September 19, 2025 | 8.67 | 8.36 | 8.36 | 8.75 | 8.34 | 66.35M |
| September 18, 2025 | 8.44 | 8.58 | 8.58 | 8.88 | 8.36 | 117.6M |
| September 17, 2025 | 8.41 | 8.44 | 8.44 | 8.54 | 8.35 | 63.91M |
| September 16, 2025 | 8.5 | 8.44 | 8.44 | 8.55 | 8.3 | 112.13M |
| September 15, 2025 | 7.94 | 8.69 | 8.69 | 8.69 | 7.82 | 102.2M |
| September 12, 2025 | 7.81 | 7.9 | 7.9 | 8.08 | 7.65 | 67.25M |
| September 11, 2025 | 7.39 | 7.84 | 7.84 | 8.13 | 7.33 | 85.9M |
| September 10, 2025 | 7.37 | 7.39 | 7.39 | 7.44 | 7.34 | 20.65M |
| September 09, 2025 | 7.58 | 7.34 | 7.34 | 7.58 | 7.31 | 32.18M |
| September 08, 2025 | 7.66 | 7.58 | 7.58 | 7.72 | 7.52 | 33.72M |
| September 05, 2025 | 7.48 | 7.66 | 7.66 | 7.66 | 7.34 | 34.26M |
| September 04, 2025 | 7.56 | 7.42 | 7.42 | 7.81 | 7.3 | 43.66M |
| September 03, 2025 | 8 | 7.54 | 7.54 | 8 | 7.48 | 38.47M |
| September 02, 2025 | 8.17 | 7.83 | 7.83 | 8.22 | 7.73 | 57.49M |
| September 01, 2025 | 8.18 | 8.22 | 8.22 | 8.32 | 8.05 | 48.25M |
| August 29, 2025 | 8.33 | 8.13 | 8.13 | 8.34 | 8.09 | 48.27M |
| August 28, 2025 | 8.15 | 8.34 | 8.34 | 8.34 | 7.92 | 72.05M |
| August 27, 2025 | 8.28 | 8.16 | 8.16 | 8.56 | 8.13 | 85.96M |
| August 26, 2025 | 8.45 | 8.32 | 8.32 | 8.46 | 8.3 | 66.28M |
| August 25, 2025 | 8.16 | 8.33 | 8.33 | 8.63 | 7.98 | 92.56M |
| August 22, 2025 | 8.13 | 8.16 | 8.16 | 8.25 | 8.06 | 44.71M |
| August 21, 2025 | 8.35 | 8.13 | 8.13 | 8.35 | 8.07 | 57.5M |
| August 20, 2025 | 8.09 | 8.3 | 8.3 | 8.42 | 7.98 | 82.62M |
| August 19, 2025 | 7.85 | 8.16 | 8.16 | 8.2 | 7.76 | 93.15M |
| August 18, 2025 | 7.84 | 7.82 | 7.82 | 7.97 | 7.68 | 76.57M |
| August 15, 2025 | 7.36 | 7.67 | 7.67 | 7.67 | 7.36 | 64.56M |
| August 14, 2025 | 7.6 | 7.4 | 7.4 | 7.62 | 7.37 | 45.1M |
| August 13, 2025 | 7.5 | 7.57 | 7.57 | 7.62 | 7.45 | 51.99M |
| August 12, 2025 | 7.42 | 7.5 | 7.5 | 7.55 | 7.38 | 40.97M |
| August 11, 2025 | 7.27 | 7.42 | 7.42 | 7.45 | 7.27 | 32.87M |
| August 08, 2025 | 7.46 | 7.29 | 7.29 | 7.46 | 7.27 | 33.67M |