7.54
-0.05(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 7.53 | 7.54 | 7.54 | 7.61 | 7.48 | 9.3M |
| November 07, 2025 | 7.53 | 7.59 | 7.59 | 7.61 | 7.5 | 10.01M |
| November 06, 2025 | 7.49 | 7.56 | 7.56 | 7.59 | 7.43 | 10.98M |
| November 05, 2025 | 7.37 | 7.48 | 7.48 | 7.51 | 7.35 | 11.95M |
| November 04, 2025 | 7.4 | 7.41 | 7.41 | 7.49 | 7.36 | 11.14M |
| November 03, 2025 | 7.35 | 7.44 | 7.44 | 7.45 | 7.35 | 16.78M |
| October 31, 2025 | 7.32 | 7.34 | 7.34 | 7.4 | 7.25 | 17.42M |
| October 30, 2025 | 7.43 | 7.32 | 7.32 | 7.5 | 7.32 | 21.67M |
| October 29, 2025 | 7.21 | 7.45 | 7.45 | 7.47 | 7.17 | 37.21M |
| October 28, 2025 | 7.09 | 7.32 | 7.32 | 7.45 | 7.09 | 58.67M |
| October 27, 2025 | 6.82 | 6.82 | 6.82 | 6.86 | 6.79 | 7.7M |
| October 24, 2025 | 6.84 | 6.81 | 6.81 | 6.85 | 6.8 | 5.7M |
| October 23, 2025 | 6.79 | 6.85 | 6.85 | 6.85 | 6.75 | 6.19M |
| October 22, 2025 | 6.73 | 6.82 | 6.82 | 6.84 | 6.73 | 7.74M |
| October 21, 2025 | 6.65 | 6.73 | 6.73 | 6.76 | 6.63 | 7.64M |
| October 20, 2025 | 6.63 | 6.64 | 6.64 | 6.66 | 6.58 | 5.06M |
| October 17, 2025 | 6.68 | 6.61 | 6.61 | 6.73 | 6.58 | 7.1M |
| October 16, 2025 | 6.74 | 6.68 | 6.68 | 6.76 | 6.66 | 6.01M |
| October 15, 2025 | 6.65 | 6.74 | 6.74 | 6.75 | 6.64 | 9.07M |
| October 14, 2025 | 6.67 | 6.68 | 6.68 | 6.73 | 6.65 | 8.03M |
| October 13, 2025 | 6.62 | 6.66 | 6.66 | 6.68 | 6.48 | 8.96M |
| October 10, 2025 | 6.67 | 6.74 | 6.74 | 6.79 | 6.64 | 9.6M |
| October 09, 2025 | 6.62 | 6.66 | 6.66 | 6.68 | 6.58 | 9.12M |
| September 30, 2025 | 6.63 | 6.62 | 6.62 | 6.65 | 6.61 | 6.66M |
| September 29, 2025 | 6.62 | 6.61 | 6.61 | 6.66 | 6.54 | 8.71M |
| September 26, 2025 | 6.57 | 6.65 | 6.65 | 6.68 | 6.51 | 8.61M |
| September 25, 2025 | 6.71 | 6.57 | 6.57 | 6.76 | 6.57 | 9.67M |
| September 24, 2025 | 6.61 | 6.72 | 6.72 | 6.74 | 6.59 | 8.05M |
| September 23, 2025 | 6.73 | 6.66 | 6.66 | 6.74 | 6.52 | 9.55M |
| September 22, 2025 | 6.77 | 6.73 | 6.73 | 6.84 | 6.69 | 6.52M |
| September 19, 2025 | 6.81 | 6.8 | 6.8 | 6.84 | 6.72 | 10.31M |
| September 18, 2025 | 7.13 | 6.81 | 6.81 | 7.13 | 6.78 | 13.02M |
| September 17, 2025 | 6.86 | 6.92 | 6.92 | 6.96 | 6.85 | 9.8M |
| September 16, 2025 | 6.9 | 6.87 | 6.87 | 6.91 | 6.81 | 11.21M |
| September 15, 2025 | 7.03 | 6.9 | 6.9 | 7.03 | 6.86 | 13.17M |
| September 12, 2025 | 7.13 | 7.03 | 7.03 | 7.13 | 7.02 | 7.76M |
| September 11, 2025 | 7.04 | 7.1 | 7.1 | 7.11 | 6.96 | 9.5M |
| September 10, 2025 | 7.03 | 7.02 | 7.02 | 7.07 | 7 | 5.41M |
| September 09, 2025 | 7.04 | 7.05 | 7.05 | 7.06 | 7 | 8.22M |
| September 08, 2025 | 7.07 | 7.06 | 7.06 | 7.08 | 7 | 8.35M |
| September 05, 2025 | 6.98 | 7.05 | 7.05 | 7.1 | 6.95 | 10.63M |
| September 04, 2025 | 6.91 | 6.99 | 6.99 | 7.04 | 6.91 | 11.65M |
| September 03, 2025 | 7.09 | 6.96 | 6.96 | 7.12 | 6.95 | 9.62M |
| September 02, 2025 | 7.12 | 7.09 | 7.09 | 7.13 | 6.89 | 18.11M |
| September 01, 2025 | 7.29 | 7.12 | 7.12 | 7.3 | 7.07 | 16.79M |
| August 29, 2025 | 7.32 | 7.29 | 7.29 | 7.34 | 7.26 | 9.4M |
| August 28, 2025 | 7.26 | 7.28 | 7.28 | 7.34 | 7.07 | 15.07M |
| August 27, 2025 | 7.53 | 7.26 | 7.26 | 7.55 | 7.26 | 18.84M |
| August 26, 2025 | 7.45 | 7.53 | 7.53 | 7.58 | 7.4 | 14.35M |
| August 25, 2025 | 7.53 | 7.43 | 7.43 | 7.55 | 7.38 | 14.86M |
| August 22, 2025 | 7.58 | 7.49 | 7.49 | 7.58 | 7.43 | 11M |
| August 21, 2025 | 7.56 | 7.55 | 7.55 | 7.62 | 7.51 | 8.23M |
| August 20, 2025 | 7.52 | 7.59 | 7.59 | 7.63 | 7.49 | 10.8M |
| August 19, 2025 | 7.38 | 7.53 | 7.53 | 7.55 | 7.38 | 15.71M |
| August 18, 2025 | 7.39 | 7.4 | 7.4 | 7.57 | 7.35 | 15.74M |
| August 15, 2025 | 7.37 | 7.39 | 7.39 | 7.42 | 7.36 | 7.99M |
| August 14, 2025 | 7.48 | 7.37 | 7.37 | 7.49 | 7.35 | 10.12M |
| August 13, 2025 | 7.51 | 7.46 | 7.46 | 7.53 | 7.42 | 8.05M |
| August 12, 2025 | 7.53 | 7.49 | 7.49 | 7.55 | 7.47 | 7.62M |
| August 11, 2025 | 7.42 | 7.5 | 7.5 | 7.52 | 7.4 | 8.11M |