7.19
-0.09(-1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.27 | 7.19 | 7.19 | 7.3 | 7.17 | 5.42M |
| October 16, 2025 | 7.34 | 7.28 | 7.28 | 7.34 | 7.24 | 6.19M |
| October 15, 2025 | 7.25 | 7.33 | 7.33 | 7.49 | 7.25 | 11.52M |
| October 14, 2025 | 7.22 | 7.27 | 7.27 | 7.31 | 7.13 | 10.37M |
| October 13, 2025 | 7 | 7.11 | 7.11 | 7.13 | 6.93 | 7.17M |
| October 10, 2025 | 7.21 | 7.24 | 7.24 | 7.33 | 7.18 | 10.14M |
| October 09, 2025 | 7.01 | 7.07 | 7.07 | 7.09 | 6.99 | 4.54M |
| September 30, 2025 | 7.07 | 7 | 7 | 7.08 | 7 | 3.17M |
| September 29, 2025 | 7.05 | 7.06 | 7.06 | 7.09 | 6.91 | 3.84M |
| September 26, 2025 | 7 | 7.03 | 7.03 | 7.09 | 6.96 | 3.61M |
| September 25, 2025 | 7.07 | 7.01 | 7.01 | 7.14 | 6.99 | 4.36M |
| September 24, 2025 | 6.97 | 7.06 | 7.06 | 7.07 | 6.9 | 3.95M |
| September 23, 2025 | 7 | 6.97 | 6.97 | 7.01 | 6.82 | 6.98M |
| September 22, 2025 | 7.18 | 7.02 | 7.02 | 7.18 | 6.97 | 5.69M |
| September 19, 2025 | 7.18 | 7.09 | 7.09 | 7.21 | 7.07 | 6.74M |
| September 18, 2025 | 7.26 | 7.19 | 7.19 | 7.38 | 7.16 | 8.81M |
| September 17, 2025 | 7.23 | 7.26 | 7.26 | 7.29 | 7.22 | 5.83M |
| September 16, 2025 | 7.19 | 7.24 | 7.24 | 7.25 | 7.17 | 5.07M |
| September 15, 2025 | 7.29 | 7.21 | 7.21 | 7.3 | 7.19 | 5.86M |
| September 12, 2025 | 7.28 | 7.29 | 7.29 | 7.4 | 7.23 | 7.76M |
| September 11, 2025 | 7.26 | 7.28 | 7.28 | 7.28 | 7.17 | 5.25M |
| September 10, 2025 | 7.25 | 7.25 | 7.25 | 7.27 | 7.21 | 4.12M |
| September 09, 2025 | 7.27 | 7.22 | 7.22 | 7.27 | 7.2 | 3.64M |
| September 08, 2025 | 7.25 | 7.27 | 7.27 | 7.27 | 7.19 | 5.58M |
| September 05, 2025 | 7.18 | 7.21 | 7.21 | 7.24 | 7.14 | 5.2M |
| September 04, 2025 | 7.15 | 7.18 | 7.18 | 7.25 | 7.1 | 6.31M |
| September 03, 2025 | 7.31 | 7.15 | 7.15 | 7.34 | 7.11 | 6.15M |
| September 02, 2025 | 7.38 | 7.31 | 7.31 | 7.4 | 7.21 | 8.07M |
| September 01, 2025 | 7.39 | 7.37 | 7.37 | 7.44 | 7.33 | 6.73M |
| August 29, 2025 | 7.45 | 7.39 | 7.39 | 7.46 | 7.34 | 6.66M |
| August 28, 2025 | 7.48 | 7.43 | 7.43 | 7.59 | 7.26 | 11.81M |
| August 27, 2025 | 7.79 | 7.51 | 7.51 | 7.81 | 7.5 | 13.31M |
| August 26, 2025 | 7.81 | 7.78 | 7.78 | 7.85 | 7.66 | 11.04M |
| August 25, 2025 | 7.82 | 7.88 | 7.88 | 7.89 | 7.77 | 9.5M |
| August 22, 2025 | 7.92 | 7.82 | 7.82 | 7.95 | 7.73 | 11.27M |
| August 21, 2025 | 7.93 | 7.95 | 7.95 | 8.09 | 7.86 | 11.16M |
| August 20, 2025 | 7.88 | 7.91 | 7.91 | 7.92 | 7.82 | 6.46M |
| August 19, 2025 | 7.74 | 7.9 | 7.9 | 7.91 | 7.68 | 9.48M |
| August 18, 2025 | 7.77 | 7.73 | 7.73 | 7.82 | 7.72 | 7.47M |
| August 15, 2025 | 7.7 | 7.75 | 7.75 | 7.84 | 7.69 | 6.83M |
| August 14, 2025 | 7.89 | 7.7 | 7.7 | 7.92 | 7.69 | 6.24M |
| August 13, 2025 | 7.92 | 7.88 | 7.88 | 7.92 | 7.84 | 5.68M |
| August 12, 2025 | 7.93 | 7.89 | 7.89 | 7.95 | 7.86 | 4.79M |
| August 11, 2025 | 7.84 | 7.9 | 7.9 | 7.97 | 7.81 | 6.79M |
| August 08, 2025 | 7.73 | 7.82 | 7.82 | 7.83 | 7.69 | 6.27M |
| August 07, 2025 | 7.81 | 7.73 | 7.73 | 7.87 | 7.68 | 6.91M |
| August 06, 2025 | 7.8 | 7.79 | 7.79 | 7.82 | 7.77 | 5.01M |
| August 05, 2025 | 7.8 | 7.79 | 7.79 | 7.82 | 7.76 | 5.99M |
| August 04, 2025 | 7.71 | 7.79 | 7.79 | 7.8 | 7.67 | 4.17M |
| August 01, 2025 | 7.61 | 7.75 | 7.75 | 7.78 | 7.58 | 7.02M |
| July 31, 2025 | 7.72 | 7.58 | 7.58 | 7.74 | 7.55 | 5.41M |
| July 30, 2025 | 7.75 | 7.7 | 7.7 | 7.75 | 7.62 | 4.32M |
| July 29, 2025 | 7.83 | 7.72 | 7.72 | 7.83 | 7.65 | 5.28M |
| July 28, 2025 | 7.81 | 7.82 | 7.82 | 7.84 | 7.77 | 5.25M |
| July 25, 2025 | 7.88 | 7.77 | 7.77 | 7.88 | 7.76 | 6.22M |
| July 24, 2025 | 7.86 | 7.87 | 7.87 | 7.95 | 7.83 | 5.68M |
| July 23, 2025 | 7.98 | 7.88 | 7.88 | 7.98 | 7.86 | 6.29M |
| July 22, 2025 | 7.9 | 7.95 | 7.95 | 7.98 | 7.86 | 8.9M |
| July 21, 2025 | 7.76 | 7.86 | 7.86 | 7.87 | 7.76 | 6.2M |
| July 18, 2025 | 7.76 | 7.75 | 7.75 | 7.77 | 7.67 | 3.88M |