7.68
+0.11(+1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 7.61 | 7.68 | 7.68 | 7.78 | 7.46 | 94.22M |
| October 29, 2025 | 7.5 | 7.57 | 7.57 | 7.63 | 7.43 | 75.14M |
| October 28, 2025 | 7.3 | 7.45 | 7.45 | 7.72 | 7.23 | 89.82M |
| October 27, 2025 | 7.51 | 7.37 | 7.37 | 7.52 | 7.28 | 71.94M |
| October 24, 2025 | 7.61 | 7.57 | 7.57 | 7.72 | 7.45 | 90.19M |
| October 23, 2025 | 7.4 | 7.68 | 7.68 | 7.98 | 7.28 | 134.69M |
| October 22, 2025 | 7.33 | 7.26 | 7.26 | 7.36 | 7.23 | 69.62M |
| October 21, 2025 | 7.32 | 7.54 | 7.54 | 7.88 | 7.18 | 111.14M |
| October 20, 2025 | 7.38 | 7.32 | 7.32 | 7.53 | 7.27 | 86.88M |
| October 17, 2025 | 7.22 | 7.37 | 7.37 | 7.61 | 7.11 | 118.69M |
| October 16, 2025 | 7.33 | 7.18 | 7.18 | 7.33 | 7.15 | 103.55M |
| October 15, 2025 | 6.69 | 7.35 | 7.35 | 7.35 | 6.61 | 85.92M |
| October 14, 2025 | 6.85 | 6.68 | 6.68 | 6.88 | 6.67 | 35.47M |
| October 13, 2025 | 6.57 | 6.91 | 6.91 | 7.02 | 6.5 | 45.3M |
| October 10, 2025 | 6.77 | 6.71 | 6.71 | 6.79 | 6.68 | 15.99M |
| October 09, 2025 | 6.77 | 6.81 | 6.81 | 6.83 | 6.68 | 18.85M |
| September 30, 2025 | 6.78 | 6.73 | 6.73 | 6.86 | 6.7 | 16.55M |
| September 29, 2025 | 6.67 | 6.7 | 6.7 | 6.73 | 6.56 | 15.54M |
| September 26, 2025 | 6.85 | 6.68 | 6.68 | 6.87 | 6.68 | 20.05M |
| September 25, 2025 | 6.75 | 6.9 | 6.9 | 6.97 | 6.74 | 24.45M |
| September 24, 2025 | 6.57 | 6.79 | 6.79 | 6.81 | 6.53 | 21.73M |
| September 23, 2025 | 6.84 | 6.6 | 6.6 | 6.84 | 6.48 | 29.22M |
| September 22, 2025 | 6.83 | 6.87 | 6.87 | 6.92 | 6.8 | 17.03M |
| September 19, 2025 | 6.96 | 6.83 | 6.83 | 6.96 | 6.77 | 19.45M |
| September 18, 2025 | 7.04 | 6.85 | 6.85 | 7.07 | 6.8 | 29.98M |
| September 17, 2025 | 7.12 | 7.07 | 7.07 | 7.12 | 7.04 | 26.68M |
| September 16, 2025 | 7.05 | 7.18 | 7.18 | 7.19 | 7 | 43.01M |
| September 15, 2025 | 6.95 | 6.93 | 6.93 | 6.98 | 6.81 | 21.53M |
| September 12, 2025 | 6.96 | 6.99 | 6.99 | 7.15 | 6.95 | 27.87M |
| September 11, 2025 | 6.83 | 6.95 | 6.95 | 6.97 | 6.75 | 28.36M |
| September 10, 2025 | 6.76 | 6.81 | 6.81 | 6.86 | 6.75 | 15.95M |
| September 09, 2025 | 6.95 | 6.77 | 6.77 | 6.95 | 6.72 | 25.98M |
| September 08, 2025 | 6.85 | 6.95 | 6.95 | 6.97 | 6.82 | 21.44M |
| September 05, 2025 | 6.84 | 6.88 | 6.88 | 6.88 | 6.71 | 26.76M |
| September 04, 2025 | 6.87 | 6.79 | 6.79 | 6.97 | 6.68 | 30.56M |
| September 03, 2025 | 7.12 | 6.87 | 6.87 | 7.16 | 6.83 | 37.45M |
| September 02, 2025 | 7.45 | 7.11 | 7.11 | 7.46 | 7.06 | 55.84M |
| September 01, 2025 | 7.36 | 7.48 | 7.48 | 7.64 | 7.35 | 54.23M |
| August 29, 2025 | 7.54 | 7.32 | 7.32 | 7.56 | 7.3 | 31.59M |
| August 28, 2025 | 7.4 | 7.49 | 7.49 | 7.52 | 7.16 | 54.21M |
| August 27, 2025 | 7.66 | 7.4 | 7.4 | 7.8 | 7.4 | 65.76M |
| August 26, 2025 | 7.46 | 7.64 | 7.64 | 7.72 | 7.4 | 71M |
| August 25, 2025 | 7.6 | 7.48 | 7.48 | 7.63 | 7.45 | 52.17M |
| August 22, 2025 | 7.45 | 7.56 | 7.56 | 7.62 | 7.45 | 44.32M |
| August 21, 2025 | 7.58 | 7.5 | 7.5 | 7.7 | 7.42 | 54.52M |
| August 20, 2025 | 7.51 | 7.62 | 7.62 | 7.7 | 7.45 | 91.32M |
| August 19, 2025 | 7.33 | 7.44 | 7.44 | 7.44 | 7.24 | 62.7M |
| August 18, 2025 | 7.12 | 7.32 | 7.32 | 7.32 | 7.12 | 51.97M |
| August 15, 2025 | 7.02 | 7.11 | 7.11 | 7.14 | 7.02 | 32.41M |
| August 14, 2025 | 7.24 | 7.03 | 7.03 | 7.24 | 7.03 | 42.92M |
| August 13, 2025 | 7.23 | 7.25 | 7.25 | 7.29 | 7.18 | 41.96M |
| August 12, 2025 | 7.4 | 7.25 | 7.25 | 7.4 | 7.2 | 44.23M |
| August 11, 2025 | 7.26 | 7.36 | 7.36 | 7.44 | 7.24 | 48.56M |
| August 08, 2025 | 7.6 | 7.35 | 7.35 | 7.64 | 7.33 | 80.02M |
| August 07, 2025 | 7.3 | 7.58 | 7.58 | 8 | 7.29 | 130.44M |
| August 06, 2025 | 7.21 | 7.35 | 7.35 | 7.41 | 7.16 | 73.56M |
| August 05, 2025 | 7.22 | 7.24 | 7.24 | 7.27 | 7.14 | 47M |
| August 04, 2025 | 7.04 | 7.28 | 7.28 | 7.28 | 7.03 | 70.16M |
| August 01, 2025 | 7.1 | 7.14 | 7.14 | 7.16 | 6.95 | 45.57M |
| July 31, 2025 | 7.02 | 7.02 | 7.02 | 7.19 | 7.01 | 53.39M |