7.03
+0.04(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.15 | 6.99 | 6.99 | 7.2 | 6.99 | 4.89M |
| October 16, 2025 | 7.38 | 7.19 | 7.19 | 7.46 | 7.16 | 4.24M |
| October 15, 2025 | 7.3 | 7.38 | 7.38 | 7.4 | 7.2 | 4.59M |
| October 14, 2025 | 7.45 | 7.23 | 7.23 | 7.51 | 7.16 | 3.64M |
| October 13, 2025 | 7.2 | 7.38 | 7.38 | 7.42 | 6.95 | 4.71M |
| October 10, 2025 | 7.45 | 7.39 | 7.39 | 7.52 | 7.35 | 4.71M |
| October 09, 2025 | 7.62 | 7.45 | 7.45 | 7.69 | 7.36 | 5.92M |
| September 30, 2025 | 7.79 | 7.62 | 7.62 | 7.79 | 7.6 | 2.76M |
| September 29, 2025 | 7.72 | 7.71 | 7.71 | 7.77 | 7.5 | 3.56M |
| September 26, 2025 | 7.66 | 7.72 | 7.72 | 7.75 | 7.56 | 2.95M |
| September 25, 2025 | 7.66 | 7.66 | 7.66 | 7.77 | 7.58 | 3.2M |
| September 24, 2025 | 7.46 | 7.68 | 7.68 | 7.83 | 7.45 | 4.77M |
| September 23, 2025 | 7.73 | 7.51 | 7.51 | 7.78 | 7.33 | 6.23M |
| September 22, 2025 | 7.74 | 7.73 | 7.73 | 7.78 | 7.54 | 5.11M |
| September 19, 2025 | 7.86 | 7.79 | 7.79 | 7.97 | 7.69 | 4.03M |
| September 18, 2025 | 8.02 | 7.81 | 7.81 | 8.1 | 7.72 | 8.8M |
| September 17, 2025 | 8.12 | 8.09 | 8.09 | 8.22 | 8.04 | 6.07M |
| September 16, 2025 | 8.56 | 8.19 | 8.19 | 8.69 | 8.14 | 11.7M |
| September 15, 2025 | 8.02 | 8.55 | 8.55 | 8.68 | 7.98 | 12.7M |
| September 12, 2025 | 8.02 | 8.04 | 8.04 | 8.05 | 7.87 | 5.54M |
| September 11, 2025 | 8.08 | 7.98 | 7.98 | 8.1 | 7.93 | 7.34M |
| September 10, 2025 | 7.85 | 8.05 | 8.05 | 8.08 | 7.78 | 8.06M |
| September 09, 2025 | 7.84 | 7.81 | 7.81 | 7.9 | 7.57 | 11.42M |
| September 08, 2025 | 7.8 | 7.98 | 7.98 | 8.25 | 7.7 | 11.13M |
| September 05, 2025 | 7.18 | 7.68 | 7.68 | 7.76 | 7.14 | 11.31M |
| September 04, 2025 | 7.08 | 7.23 | 7.23 | 7.3 | 7 | 8.35M |
| September 03, 2025 | 7.19 | 7.12 | 7.12 | 7.32 | 7.09 | 6.38M |
| September 02, 2025 | 7.27 | 7.18 | 7.18 | 7.37 | 7.03 | 9.29M |
| September 01, 2025 | 7.09 | 7.33 | 7.33 | 7.43 | 7.06 | 9.11M |
| August 29, 2025 | 7.13 | 7.13 | 7.13 | 7.29 | 7.12 | 5.01M |
| August 28, 2025 | 7.33 | 7.2 | 7.2 | 7.35 | 6.84 | 10.6M |
| August 27, 2025 | 7.55 | 7.26 | 7.26 | 7.59 | 7.26 | 9.34M |
| August 26, 2025 | 7.4 | 7.55 | 7.55 | 7.57 | 7.31 | 7.05M |
| August 25, 2025 | 7.4 | 7.4 | 7.4 | 7.51 | 7.32 | 8.22M |
| August 22, 2025 | 7.46 | 7.35 | 7.35 | 7.5 | 7.3 | 7.23M |
| August 21, 2025 | 7.4 | 7.42 | 7.42 | 7.69 | 7.38 | 11.16M |
| August 20, 2025 | 7.2 | 7.43 | 7.43 | 7.49 | 7.16 | 9.73M |
| August 19, 2025 | 7.34 | 7.22 | 7.22 | 7.43 | 7.2 | 10.52M |
| August 18, 2025 | 7.35 | 7.26 | 7.26 | 7.39 | 7.2 | 8.61M |
| August 15, 2025 | 7.31 | 7.33 | 7.33 | 7.37 | 7.21 | 6.74M |
| August 14, 2025 | 7.43 | 7.28 | 7.28 | 7.49 | 7.25 | 10.45M |
| August 13, 2025 | 7.71 | 7.5 | 7.5 | 7.84 | 7.31 | 15.19M |
| August 12, 2025 | 7.43 | 7.57 | 7.57 | 7.64 | 7.38 | 22.51M |
| August 11, 2025 | 7.85 | 7.57 | 7.57 | 8.45 | 7.54 | 42.5M |
| August 08, 2025 | 7.5 | 7.68 | 7.68 | 7.85 | 7.2 | 31.08M |
| August 07, 2025 | 6.53 | 7.14 | 7.14 | 7.14 | 6.53 | 11.13M |
| August 06, 2025 | 6.5 | 6.49 | 6.49 | 6.55 | 6.39 | 9.71M |
| August 05, 2025 | 6.65 | 6.5 | 6.5 | 6.7 | 6.16 | 19.62M |
| August 04, 2025 | 7 | 6.33 | 6.33 | 7.01 | 6.31 | 22.04M |
| August 01, 2025 | 6.93 | 6.99 | 6.99 | 7.05 | 6.8 | 9.45M |
| July 31, 2025 | 7.12 | 6.91 | 6.91 | 7.24 | 6.89 | 12.93M |
| July 30, 2025 | 7.07 | 7.23 | 7.23 | 7.29 | 6.91 | 14.15M |
| July 29, 2025 | 6.87 | 6.96 | 6.96 | 7.11 | 6.56 | 13.63M |
| July 28, 2025 | 6.52 | 6.75 | 6.75 | 6.75 | 6.44 | 10.99M |
| July 25, 2025 | 6.53 | 6.55 | 6.55 | 6.85 | 6.5 | 13.08M |
| July 24, 2025 | 6.27 | 6.55 | 6.55 | 6.62 | 6.21 | 18.23M |
| July 23, 2025 | 6.16 | 6.28 | 6.28 | 6.45 | 6.1 | 19.23M |
| July 22, 2025 | 6.15 | 6.1 | 6.1 | 6.23 | 6.04 | 11.38M |
| July 21, 2025 | 6.3 | 6.14 | 6.14 | 6.4 | 6 | 24.01M |
| July 18, 2025 | 5.78 | 6.31 | 6.31 | 6.31 | 5.78 | 7.13M |
