7.27
+0.1(+1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 7.16 | 7.27 | 7.27 | 7.29 | 7.16 | 19.04M |
| October 30, 2025 | 7.37 | 7.17 | 7.17 | 7.37 | 7.16 | 26.72M |
| October 29, 2025 | 7.46 | 7.36 | 7.36 | 7.5 | 7.29 | 31.68M |
| October 28, 2025 | 7.36 | 7.53 | 7.53 | 7.65 | 7.33 | 44.25M |
| October 27, 2025 | 7.36 | 7.38 | 7.38 | 7.43 | 7.34 | 14.09M |
| October 24, 2025 | 7.45 | 7.36 | 7.36 | 7.47 | 7.34 | 14.61M |
| October 23, 2025 | 7.36 | 7.45 | 7.45 | 7.45 | 7.32 | 15.65M |
| October 22, 2025 | 7.4 | 7.4 | 7.4 | 7.45 | 7.34 | 14.12M |
| October 21, 2025 | 7.29 | 7.39 | 7.39 | 7.39 | 7.23 | 19.76M |
| October 20, 2025 | 7.2 | 7.33 | 7.33 | 7.33 | 7.15 | 20.21M |
| October 17, 2025 | 7.23 | 7.15 | 7.15 | 7.36 | 7.14 | 17.46M |
| October 16, 2025 | 7.38 | 7.25 | 7.25 | 7.39 | 7.21 | 14.71M |
| October 15, 2025 | 7.31 | 7.39 | 7.39 | 7.39 | 7.26 | 13.92M |
| October 14, 2025 | 7.33 | 7.32 | 7.32 | 7.48 | 7.3 | 22.17M |
| October 13, 2025 | 7.06 | 7.33 | 7.33 | 7.34 | 7 | 18.19M |
| October 10, 2025 | 7.31 | 7.36 | 7.36 | 7.45 | 7.27 | 19.74M |
| October 09, 2025 | 7.36 | 7.33 | 7.33 | 7.36 | 7.24 | 17.95M |
| September 30, 2025 | 7.23 | 7.29 | 7.29 | 7.34 | 7.18 | 21.63M |
| September 29, 2025 | 7.2 | 7.22 | 7.22 | 7.26 | 7.05 | 16.62M |
| September 26, 2025 | 7.24 | 7.22 | 7.22 | 7.37 | 7.2 | 18.23M |
| September 25, 2025 | 7.3 | 7.25 | 7.25 | 7.35 | 7.22 | 13.9M |
| September 24, 2025 | 7.14 | 7.3 | 7.3 | 7.3 | 7.09 | 16.54M |
| September 23, 2025 | 7.32 | 7.18 | 7.18 | 7.35 | 7.03 | 24.61M |
| September 22, 2025 | 7.35 | 7.35 | 7.35 | 7.4 | 7.26 | 15.58M |
| September 19, 2025 | 7.51 | 7.35 | 7.35 | 7.51 | 7.33 | 19.1M |
| September 18, 2025 | 7.82 | 7.49 | 7.49 | 7.82 | 7.46 | 32.48M |
| September 17, 2025 | 7.73 | 7.73 | 7.73 | 7.82 | 7.67 | 21.99M |
| September 16, 2025 | 7.65 | 7.73 | 7.73 | 7.73 | 7.59 | 21.74M |
| September 15, 2025 | 7.77 | 7.67 | 7.67 | 7.79 | 7.65 | 24.44M |
| September 12, 2025 | 7.82 | 7.84 | 7.84 | 8.03 | 7.82 | 28.95M |
| September 11, 2025 | 7.86 | 7.85 | 7.85 | 7.88 | 7.7 | 25.54M |
| September 10, 2025 | 7.88 | 7.87 | 7.87 | 7.96 | 7.81 | 22.28M |
| September 09, 2025 | 7.81 | 7.94 | 7.94 | 8.13 | 7.74 | 37.93M |
| September 08, 2025 | 7.66 | 7.82 | 7.82 | 7.82 | 7.62 | 25.31M |
| September 05, 2025 | 7.71 | 7.69 | 7.69 | 7.72 | 7.52 | 22.61M |
| September 04, 2025 | 7.53 | 7.58 | 7.58 | 7.68 | 7.47 | 25.95M |
| September 03, 2025 | 7.9 | 7.53 | 7.53 | 7.9 | 7.5 | 30.53M |
| September 02, 2025 | 8.11 | 7.83 | 7.83 | 8.15 | 7.8 | 36.62M |
| September 01, 2025 | 7.88 | 8.1 | 8.1 | 8.14 | 7.87 | 42.18M |
| August 29, 2025 | 7.95 | 7.86 | 7.86 | 8.03 | 7.86 | 32.91M |
| August 28, 2025 | 8.02 | 7.97 | 7.97 | 8.11 | 7.63 | 64.42M |
| August 27, 2025 | 8.6 | 8.11 | 8.11 | 8.65 | 8.11 | 78.65M |
| August 26, 2025 | 8.71 | 8.63 | 8.63 | 8.79 | 8.59 | 49.78M |
| August 25, 2025 | 8.88 | 8.79 | 8.79 | 8.91 | 8.66 | 70.33M |
| August 22, 2025 | 8.71 | 8.78 | 8.78 | 8.94 | 8.7 | 69.57M |
| August 21, 2025 | 9.03 | 8.87 | 8.87 | 9.23 | 8.84 | 116.09M |
| August 20, 2025 | 8.61 | 9.04 | 9.04 | 9.3 | 8.43 | 142.82M |
| August 19, 2025 | 8.88 | 8.68 | 8.68 | 8.98 | 8.66 | 95.22M |
| August 18, 2025 | 9.2 | 8.96 | 8.96 | 9.2 | 8.8 | 119.53M |
| August 15, 2025 | 8.56 | 9.06 | 9.06 | 9.44 | 8.42 | 168.84M |
| August 14, 2025 | 8.32 | 8.8 | 8.8 | 9.08 | 8.28 | 185.08M |
| August 13, 2025 | 8.18 | 8.41 | 8.41 | 8.45 | 8.06 | 108.72M |
| August 12, 2025 | 8.06 | 8.2 | 8.2 | 8.31 | 8.03 | 79.95M |
| August 11, 2025 | 7.96 | 8.06 | 8.06 | 8.1 | 7.94 | 40.16M |
| August 08, 2025 | 7.97 | 7.96 | 7.96 | 8.09 | 7.88 | 40.16M |
| August 07, 2025 | 8.04 | 7.97 | 7.97 | 8.1 | 7.94 | 33.01M |
| August 06, 2025 | 8.04 | 8.05 | 8.05 | 8.19 | 7.99 | 47.04M |
| August 05, 2025 | 7.96 | 8.04 | 8.04 | 8.04 | 7.94 | 34.08M |
| August 04, 2025 | 7.92 | 7.95 | 7.95 | 7.95 | 7.86 | 25.97M |
| August 01, 2025 | 8.02 | 7.98 | 7.98 | 8.06 | 7.9 | 34.69M |