7.17
+0.65(+9.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.92 | 7.17 | 7.17 | 7.17 | 6.85 | 83.28M |
| November 06, 2025 | 5.99 | 6.52 | 6.52 | 6.52 | 5.95 | 99.74M |
| November 05, 2025 | 5.7 | 5.93 | 5.93 | 6.01 | 5.7 | 71.44M |
| November 04, 2025 | 5.86 | 5.84 | 5.84 | 6.1 | 5.8 | 75.53M |
| November 03, 2025 | 5.96 | 5.83 | 5.83 | 5.97 | 5.73 | 71.6M |
| October 31, 2025 | 5.93 | 5.99 | 5.99 | 6.17 | 5.85 | 130.73M |
| October 30, 2025 | 5.66 | 5.76 | 5.76 | 5.98 | 5.61 | 97.48M |
| October 29, 2025 | 5.8 | 5.69 | 5.69 | 5.8 | 5.63 | 67.09M |
| October 28, 2025 | 5.55 | 5.81 | 5.81 | 5.9 | 5.47 | 121.65M |
| October 27, 2025 | 5.69 | 5.57 | 5.57 | 5.74 | 5.55 | 80.86M |
| October 24, 2025 | 5.91 | 5.55 | 5.55 | 5.93 | 5.54 | 144.71M |
| October 23, 2025 | 5.88 | 6.15 | 6.15 | 6.36 | 5.7 | 187.57M |
| October 22, 2025 | 6.43 | 6.16 | 6.16 | 6.85 | 6.08 | 236.73M |
| October 21, 2025 | 6.2 | 6.39 | 6.39 | 6.78 | 6.05 | 259.76M |
| October 20, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.14 | 48.16M |
| October 17, 2025 | 5.11 | 5.6 | 5.6 | 5.6 | 5.07 | 93.21M |
| October 16, 2025 | 5.21 | 5.09 | 5.09 | 5.24 | 5.08 | 32.1M |
| October 15, 2025 | 5.21 | 5.22 | 5.22 | 5.35 | 5.16 | 47.24M |
| October 14, 2025 | 5.07 | 5.11 | 5.11 | 5.29 | 5.03 | 54.7M |
| October 13, 2025 | 5.02 | 5 | 5 | 5.07 | 4.87 | 47.85M |
| October 10, 2025 | 5.04 | 5.17 | 5.17 | 5.35 | 5.03 | 73.31M |
| October 09, 2025 | 4.88 | 5.04 | 5.04 | 5.13 | 4.87 | 44.82M |
| September 30, 2025 | 4.82 | 4.87 | 4.87 | 4.89 | 4.79 | 14.4M |
| September 29, 2025 | 4.81 | 4.83 | 4.83 | 4.83 | 4.75 | 9.08M |
| September 26, 2025 | 4.78 | 4.83 | 4.83 | 4.86 | 4.74 | 13.17M |
| September 25, 2025 | 4.8 | 4.77 | 4.77 | 4.83 | 4.74 | 11.79M |
| September 24, 2025 | 4.79 | 4.82 | 4.82 | 4.82 | 4.76 | 8.14M |
| September 23, 2025 | 4.78 | 4.82 | 4.82 | 4.83 | 4.68 | 14.14M |
| September 22, 2025 | 4.79 | 4.78 | 4.78 | 4.81 | 4.76 | 7.46M |
| September 19, 2025 | 4.83 | 4.8 | 4.8 | 4.84 | 4.77 | 9.94M |
| September 18, 2025 | 4.89 | 4.83 | 4.83 | 4.9 | 4.8 | 14.4M |
| September 17, 2025 | 4.88 | 4.89 | 4.89 | 4.92 | 4.87 | 13.21M |
| September 16, 2025 | 4.84 | 4.89 | 4.89 | 4.89 | 4.83 | 11.09M |
| September 15, 2025 | 4.88 | 4.83 | 4.83 | 4.88 | 4.82 | 10.05M |
| September 12, 2025 | 4.9 | 4.87 | 4.87 | 4.91 | 4.86 | 10.62M |
| September 11, 2025 | 4.9 | 4.9 | 4.9 | 4.91 | 4.83 | 11.24M |
| September 10, 2025 | 4.9 | 4.9 | 4.9 | 4.92 | 4.88 | 9.2M |
| September 09, 2025 | 4.93 | 4.91 | 4.91 | 4.93 | 4.89 | 11.17M |
| September 08, 2025 | 4.87 | 4.91 | 4.91 | 4.93 | 4.87 | 12.33M |
| September 05, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.86 | 11.22M |
| September 04, 2025 | 4.81 | 4.85 | 4.85 | 4.87 | 4.79 | 12.63M |
| September 03, 2025 | 4.88 | 4.81 | 4.81 | 4.88 | 4.8 | 11.67M |
| September 02, 2025 | 4.88 | 4.87 | 4.87 | 4.89 | 4.79 | 15.53M |
| September 01, 2025 | 4.91 | 4.89 | 4.89 | 4.93 | 4.86 | 16.03M |
| August 29, 2025 | 4.89 | 4.91 | 4.91 | 4.93 | 4.87 | 13.21M |
| August 28, 2025 | 4.92 | 4.89 | 4.89 | 4.94 | 4.8 | 21.7M |
| August 27, 2025 | 5.04 | 4.9 | 4.9 | 5.06 | 4.9 | 27.29M |
| August 26, 2025 | 5.03 | 5.04 | 5.04 | 5.06 | 4.99 | 22.72M |
| August 25, 2025 | 5.05 | 5.03 | 5.03 | 5.05 | 5 | 23.97M |
| August 22, 2025 | 5.07 | 5.03 | 5.03 | 5.07 | 4.97 | 27.06M |
| August 21, 2025 | 5.05 | 5.06 | 5.06 | 5.07 | 5.02 | 20.69M |
| August 20, 2025 | 5.02 | 5.05 | 5.05 | 5.05 | 4.91 | 24.3M |
| August 19, 2025 | 4.99 | 5.05 | 5.05 | 5.06 | 4.98 | 21M |
| August 18, 2025 | 5.01 | 4.99 | 4.99 | 5.05 | 4.98 | 21.22M |
| August 15, 2025 | 5.01 | 5.03 | 5.03 | 5.06 | 4.97 | 16.48M |
| August 14, 2025 | 5.01 | 4.99 | 4.99 | 5.08 | 4.97 | 19.8M |
| August 13, 2025 | 5.03 | 5.01 | 5.01 | 5.04 | 4.99 | 10.74M |
| August 12, 2025 | 5.02 | 5.02 | 5.02 | 5.03 | 5 | 11.33M |
| August 11, 2025 | 5.02 | 5.01 | 5.01 | 5.04 | 5 | 10.71M |
| August 08, 2025 | 4.98 | 5.01 | 5.01 | 5.04 | 4.96 | 13.77M |