7.02
+0.03(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 6.89 | 7.02 | 7.02 | 7.19 | 6.85 | 68.09M |
| November 20, 2025 | 6.71 | 6.99 | 6.99 | 7.02 | 6.61 | 51.46M |
| November 19, 2025 | 6.85 | 6.72 | 6.72 | 6.85 | 6.68 | 16.39M |
| November 18, 2025 | 6.83 | 6.85 | 6.85 | 6.89 | 6.77 | 19.5M |
| November 17, 2025 | 6.7 | 6.88 | 6.88 | 6.91 | 6.68 | 31.16M |
| November 14, 2025 | 6.64 | 6.71 | 6.71 | 6.8 | 6.62 | 14.64M |
| November 13, 2025 | 6.61 | 6.67 | 6.67 | 6.68 | 6.56 | 10.03M |
| November 12, 2025 | 6.68 | 6.6 | 6.6 | 6.71 | 6.55 | 14.19M |
| November 11, 2025 | 6.68 | 6.7 | 6.7 | 6.76 | 6.66 | 11.79M |
| November 10, 2025 | 6.68 | 6.7 | 6.7 | 6.73 | 6.67 | 10.45M |
| November 07, 2025 | 6.71 | 6.67 | 6.67 | 6.73 | 6.62 | 20.16M |
| November 06, 2025 | 6.82 | 6.74 | 6.74 | 6.84 | 6.7 | 16.54M |
| November 05, 2025 | 6.76 | 6.81 | 6.81 | 6.84 | 6.72 | 18.65M |
| November 04, 2025 | 6.8 | 6.82 | 6.82 | 6.85 | 6.73 | 21.59M |
| November 03, 2025 | 6.72 | 6.83 | 6.83 | 6.83 | 6.68 | 21.77M |
| October 31, 2025 | 6.65 | 6.76 | 6.76 | 6.8 | 6.58 | 27.7M |
| October 30, 2025 | 6.61 | 6.69 | 6.69 | 6.83 | 6.61 | 42.33M |
| October 29, 2025 | 6.63 | 6.57 | 6.57 | 6.64 | 6.51 | 14.69M |
| October 28, 2025 | 6.57 | 6.66 | 6.66 | 6.72 | 6.56 | 13.38M |
| October 27, 2025 | 6.71 | 6.6 | 6.6 | 6.71 | 6.57 | 14.38M |
| October 24, 2025 | 6.63 | 6.66 | 6.66 | 6.72 | 6.61 | 14.45M |
| October 23, 2025 | 6.57 | 6.6 | 6.6 | 6.63 | 6.46 | 11.66M |
| October 22, 2025 | 6.53 | 6.57 | 6.57 | 6.59 | 6.5 | 10.38M |
| October 21, 2025 | 6.41 | 6.56 | 6.56 | 6.56 | 6.39 | 12.03M |
| October 20, 2025 | 6.39 | 6.43 | 6.43 | 6.45 | 6.39 | 8.45M |
| October 17, 2025 | 6.53 | 6.33 | 6.33 | 6.55 | 6.32 | 14.96M |
| October 16, 2025 | 6.64 | 6.54 | 6.54 | 6.64 | 6.5 | 13.76M |
| October 15, 2025 | 6.53 | 6.67 | 6.67 | 6.68 | 6.45 | 18.93M |
| October 14, 2025 | 6.6 | 6.48 | 6.48 | 6.67 | 6.46 | 16.75M |
| October 13, 2025 | 6.48 | 6.6 | 6.6 | 6.6 | 6.24 | 15.02M |
| October 10, 2025 | 6.6 | 6.63 | 6.63 | 6.68 | 6.54 | 15.11M |
| October 09, 2025 | 6.58 | 6.61 | 6.61 | 6.63 | 6.51 | 14.28M |
| September 30, 2025 | 6.61 | 6.57 | 6.57 | 6.64 | 6.56 | 11.26M |
| September 29, 2025 | 6.56 | 6.57 | 6.57 | 6.6 | 6.43 | 15.46M |
| September 26, 2025 | 6.74 | 6.57 | 6.57 | 6.74 | 6.57 | 14.19M |
| September 25, 2025 | 6.81 | 6.7 | 6.7 | 6.83 | 6.69 | 16.72M |
| September 24, 2025 | 6.58 | 6.81 | 6.81 | 6.81 | 6.58 | 25.58M |
| September 23, 2025 | 6.76 | 6.57 | 6.57 | 6.78 | 6.45 | 23.46M |
| September 22, 2025 | 6.73 | 6.74 | 6.74 | 6.8 | 6.65 | 18.18M |
| September 19, 2025 | 6.95 | 6.75 | 6.75 | 7 | 6.74 | 29.26M |
| September 18, 2025 | 7.14 | 6.95 | 6.95 | 7.18 | 6.91 | 37.88M |
| September 17, 2025 | 7.2 | 7.13 | 7.13 | 7.2 | 7.11 | 22.21M |
| September 16, 2025 | 7.12 | 7.21 | 7.21 | 7.21 | 7.08 | 23.22M |
| September 15, 2025 | 7.16 | 7.11 | 7.11 | 7.19 | 7.06 | 24.89M |
| September 12, 2025 | 7.28 | 7.19 | 7.19 | 7.38 | 7.18 | 29.6M |
| September 11, 2025 | 7.16 | 7.25 | 7.25 | 7.26 | 7.07 | 28.07M |
| September 10, 2025 | 7.28 | 7.2 | 7.2 | 7.36 | 7.12 | 27.62M |
| September 09, 2025 | 7.5 | 7.28 | 7.28 | 7.5 | 7.26 | 32.56M |
| September 08, 2025 | 7.53 | 7.53 | 7.53 | 7.56 | 7.42 | 45.6M |
| September 05, 2025 | 7.19 | 7.53 | 7.53 | 7.62 | 7 | 78.58M |
| September 04, 2025 | 6.96 | 7.18 | 7.18 | 7.67 | 6.96 | 79.91M |
| September 03, 2025 | 7.24 | 6.97 | 6.97 | 7.27 | 6.96 | 28.33M |
| September 02, 2025 | 7.51 | 7.24 | 7.24 | 7.51 | 7.1 | 41.36M |
| September 01, 2025 | 7.3 | 7.47 | 7.47 | 7.5 | 7.28 | 40.28M |
| August 29, 2025 | 7.58 | 7.3 | 7.3 | 7.59 | 7.3 | 40.23M |
| August 28, 2025 | 7.48 | 7.58 | 7.58 | 7.65 | 7.22 | 65.43M |
| August 27, 2025 | 7.83 | 7.59 | 7.59 | 7.95 | 7.57 | 87.51M |
| August 26, 2025 | 7.53 | 7.75 | 7.75 | 7.85 | 7.47 | 85.5M |
| August 25, 2025 | 7.67 | 7.55 | 7.55 | 7.73 | 7.47 | 76.59M |
| August 22, 2025 | 7.28 | 7.59 | 7.59 | 7.75 | 7.26 | 113.46M |