7.16
-0.06(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.24 | 7.16 | 7.16 | 7.26 | 7.11 | 9.31M |
| October 16, 2025 | 7.27 | 7.22 | 7.22 | 7.36 | 7.19 | 11.12M |
| October 15, 2025 | 7.27 | 7.28 | 7.28 | 7.33 | 7.23 | 8.81M |
| October 14, 2025 | 7.36 | 7.27 | 7.27 | 7.38 | 7.2 | 13.65M |
| October 13, 2025 | 7.2 | 7.34 | 7.34 | 7.35 | 7.06 | 15.09M |
| October 10, 2025 | 7.22 | 7.34 | 7.34 | 7.35 | 7.17 | 18.74M |
| October 09, 2025 | 7.11 | 7.23 | 7.23 | 7.27 | 7.11 | 15.77M |
| September 30, 2025 | 7.05 | 7.06 | 7.06 | 7.08 | 7.03 | 8.18M |
| September 29, 2025 | 7.09 | 7.07 | 7.07 | 7.12 | 6.99 | 11.42M |
| September 26, 2025 | 6.83 | 7 | 7 | 7.04 | 6.79 | 17.62M |
| September 25, 2025 | 6.88 | 6.81 | 6.81 | 6.89 | 6.8 | 7.84M |
| September 24, 2025 | 6.8 | 6.88 | 6.88 | 6.9 | 6.75 | 6.78M |
| September 23, 2025 | 6.93 | 6.79 | 6.79 | 6.96 | 6.71 | 9.55M |
| September 22, 2025 | 6.96 | 6.89 | 6.89 | 6.96 | 6.88 | 6.55M |
| September 19, 2025 | 7.13 | 6.95 | 6.95 | 7.13 | 6.91 | 9.58M |
| September 18, 2025 | 7.08 | 6.95 | 6.95 | 7.15 | 6.93 | 18.99M |
| September 17, 2025 | 6.95 | 7.07 | 7.07 | 7.11 | 6.95 | 22.28M |
| September 16, 2025 | 6.88 | 6.9 | 6.9 | 6.95 | 6.84 | 13.71M |
| September 15, 2025 | 6.95 | 6.89 | 6.89 | 7.03 | 6.88 | 15.61M |
| September 12, 2025 | 7.13 | 6.97 | 6.97 | 7.13 | 6.95 | 20.17M |
| September 11, 2025 | 7.12 | 7.11 | 7.11 | 7.12 | 7.05 | 8.44M |
| September 10, 2025 | 7.11 | 7.1 | 7.1 | 7.14 | 7.07 | 7.29M |
| September 09, 2025 | 7.07 | 7.12 | 7.12 | 7.15 | 7.04 | 15.52M |
| September 08, 2025 | 7.05 | 7.07 | 7.07 | 7.11 | 6.99 | 17.35M |
| September 05, 2025 | 7.04 | 7.03 | 7.03 | 7.07 | 6.98 | 10.71M |
| September 04, 2025 | 6.97 | 7.02 | 7.02 | 7.08 | 6.95 | 10.61M |
| September 03, 2025 | 7.16 | 6.94 | 6.94 | 7.18 | 6.93 | 12.86M |
| September 02, 2025 | 7.23 | 7.14 | 7.14 | 7.26 | 7.1 | 14.54M |
| September 01, 2025 | 7.41 | 7.25 | 7.25 | 7.43 | 7.19 | 26.51M |
| August 29, 2025 | 7.47 | 7.37 | 7.37 | 7.66 | 7.36 | 36.51M |
| August 28, 2025 | 7.45 | 7.43 | 7.43 | 7.52 | 7.21 | 18.19M |
| August 27, 2025 | 7.73 | 7.51 | 7.51 | 7.74 | 7.51 | 22.2M |
| August 26, 2025 | 7.62 | 7.73 | 7.73 | 7.81 | 7.56 | 32.18M |
| August 25, 2025 | 7.63 | 7.61 | 7.61 | 7.65 | 7.59 | 19.01M |
| August 22, 2025 | 7.65 | 7.61 | 7.61 | 7.65 | 7.55 | 14.99M |
| August 21, 2025 | 7.65 | 7.64 | 7.64 | 7.68 | 7.6 | 13.39M |
| August 20, 2025 | 7.61 | 7.66 | 7.66 | 7.75 | 7.6 | 23.44M |
| August 19, 2025 | 7.61 | 7.59 | 7.59 | 7.66 | 7.57 | 14.13M |
| August 18, 2025 | 7.62 | 7.59 | 7.59 | 7.65 | 7.57 | 24.63M |
| August 15, 2025 | 7.57 | 7.58 | 7.58 | 7.67 | 7.53 | 13.88M |
| August 14, 2025 | 7.62 | 7.58 | 7.58 | 7.74 | 7.58 | 14.63M |
| August 13, 2025 | 7.7 | 7.65 | 7.65 | 7.71 | 7.62 | 9.08M |
| August 12, 2025 | 7.71 | 7.67 | 7.67 | 7.75 | 7.66 | 10.4M |
| August 11, 2025 | 7.6 | 7.64 | 7.64 | 7.66 | 7.58 | 8.06M |
| August 08, 2025 | 7.68 | 7.61 | 7.61 | 7.73 | 7.61 | 7.85M |
| August 07, 2025 | 7.71 | 7.72 | 7.72 | 7.8 | 7.7 | 7.88M |
| August 06, 2025 | 7.63 | 7.71 | 7.71 | 7.74 | 7.63 | 12.65M |
| August 05, 2025 | 7.61 | 7.62 | 7.62 | 7.63 | 7.58 | 8.01M |
| August 04, 2025 | 7.57 | 7.62 | 7.62 | 7.67 | 7.49 | 8.4M |
| August 01, 2025 | 7.6 | 7.6 | 7.6 | 7.64 | 7.55 | 6.28M |
| July 31, 2025 | 7.69 | 7.61 | 7.61 | 7.72 | 7.57 | 9.13M |
| July 30, 2025 | 7.66 | 7.66 | 7.66 | 7.76 | 7.58 | 13.38M |
| July 29, 2025 | 7.76 | 7.69 | 7.69 | 7.76 | 7.54 | 17.33M |
| July 28, 2025 | 7.88 | 7.75 | 7.75 | 7.9 | 7.72 | 21.89M |
| July 25, 2025 | 7.94 | 7.91 | 7.91 | 8.09 | 7.87 | 21.52M |
| July 24, 2025 | 7.91 | 7.94 | 7.94 | 7.97 | 7.86 | 18.75M |
| July 23, 2025 | 8.1 | 7.93 | 7.93 | 8.21 | 7.93 | 27.03M |
| July 22, 2025 | 7.99 | 7.99 | 7.99 | 8.02 | 7.87 | 13.89M |
| July 21, 2025 | 7.81 | 7.99 | 7.99 | 8.1 | 7.81 | 28.27M |
| July 18, 2025 | 7.8 | 7.81 | 7.81 | 7.83 | 7.74 | 9.76M |