7.27
+0.04(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.21 | 7.27 | 7.27 | 7.32 | 7.16 | 11.6M |
| November 06, 2025 | 7.3 | 7.23 | 7.23 | 7.35 | 7.22 | 12.25M |
| November 05, 2025 | 7.18 | 7.3 | 7.3 | 7.32 | 7.13 | 15.97M |
| November 04, 2025 | 7.03 | 7.21 | 7.21 | 7.3 | 7.03 | 24.1M |
| November 03, 2025 | 6.93 | 7.08 | 7.08 | 7.2 | 6.93 | 23.08M |
| October 31, 2025 | 6.83 | 6.93 | 6.93 | 7.02 | 6.77 | 14.72M |
| October 30, 2025 | 6.87 | 6.83 | 6.83 | 6.94 | 6.8 | 9.29M |
| October 29, 2025 | 6.9 | 6.89 | 6.89 | 7 | 6.85 | 11.01M |
| October 28, 2025 | 6.9 | 6.9 | 6.9 | 6.97 | 6.88 | 7.86M |
| October 27, 2025 | 7.03 | 6.93 | 6.93 | 7.09 | 6.9 | 12.54M |
| October 24, 2025 | 6.9 | 6.93 | 6.93 | 6.96 | 6.86 | 8.5M |
| October 23, 2025 | 6.95 | 6.89 | 6.89 | 6.95 | 6.82 | 6.89M |
| October 22, 2025 | 6.88 | 6.93 | 6.93 | 7 | 6.86 | 9.74M |
| October 21, 2025 | 6.78 | 6.9 | 6.9 | 6.9 | 6.76 | 9.39M |
| October 20, 2025 | 6.83 | 6.78 | 6.78 | 6.85 | 6.72 | 8.08M |
| October 17, 2025 | 6.88 | 6.83 | 6.83 | 6.92 | 6.78 | 9.94M |
| October 16, 2025 | 7.1 | 6.87 | 6.87 | 7.15 | 6.85 | 17.6M |
| October 15, 2025 | 6.94 | 7.09 | 7.09 | 7.1 | 6.85 | 14.98M |
| October 14, 2025 | 6.92 | 6.93 | 6.93 | 7.1 | 6.82 | 13.24M |
| October 13, 2025 | 6.8 | 6.92 | 6.92 | 6.98 | 6.63 | 13.97M |
| October 10, 2025 | 6.9 | 6.92 | 6.92 | 6.99 | 6.84 | 9.17M |
| October 09, 2025 | 7 | 6.89 | 6.89 | 7 | 6.84 | 11.01M |
| September 30, 2025 | 6.87 | 6.75 | 6.75 | 6.89 | 6.73 | 14.38M |
| September 29, 2025 | 6.83 | 6.88 | 6.88 | 6.99 | 6.78 | 10.49M |
| September 26, 2025 | 6.9 | 6.8 | 6.8 | 6.96 | 6.73 | 15.44M |
| September 25, 2025 | 6.93 | 6.92 | 6.92 | 6.99 | 6.91 | 7.73M |
| September 24, 2025 | 7.05 | 6.97 | 6.97 | 7.12 | 6.95 | 10.9M |
| September 23, 2025 | 6.89 | 7.07 | 7.07 | 7.07 | 6.78 | 15.44M |
| September 22, 2025 | 6.9 | 6.95 | 6.95 | 7 | 6.74 | 16.03M |
| September 19, 2025 | 6.93 | 6.85 | 6.85 | 6.99 | 6.83 | 9.92M |
| September 18, 2025 | 7.12 | 6.9 | 6.9 | 7.15 | 6.86 | 20.84M |
| September 17, 2025 | 7.28 | 7.11 | 7.11 | 7.28 | 7.08 | 15.05M |
| September 16, 2025 | 7 | 7.25 | 7.25 | 7.3 | 6.98 | 24.81M |
| September 15, 2025 | 6.94 | 7 | 7 | 7.07 | 6.93 | 12.81M |
| September 12, 2025 | 7 | 6.93 | 6.93 | 7.03 | 6.88 | 12.98M |
| September 11, 2025 | 6.86 | 7.02 | 7.02 | 7.03 | 6.76 | 14.39M |
| September 10, 2025 | 6.92 | 6.84 | 6.84 | 6.93 | 6.81 | 10.05M |
| September 09, 2025 | 6.89 | 6.92 | 6.92 | 7.07 | 6.89 | 11.1M |
| September 08, 2025 | 6.92 | 6.94 | 6.94 | 6.96 | 6.82 | 10.25M |
| September 05, 2025 | 6.8 | 6.9 | 6.9 | 6.92 | 6.8 | 9.2M |
| September 04, 2025 | 6.79 | 6.8 | 6.8 | 6.91 | 6.73 | 12.71M |
| September 03, 2025 | 6.99 | 6.8 | 6.8 | 6.99 | 6.77 | 10.88M |
| September 02, 2025 | 6.93 | 6.92 | 6.92 | 7 | 6.87 | 11.91M |
| September 01, 2025 | 6.99 | 6.97 | 6.97 | 7.08 | 6.9 | 13.99M |
| August 29, 2025 | 6.95 | 6.88 | 6.88 | 6.95 | 6.8 | 14.59M |
| August 28, 2025 | 6.99 | 6.95 | 6.95 | 7.01 | 6.86 | 19.21M |
| August 27, 2025 | 7.12 | 6.99 | 6.99 | 7.24 | 6.96 | 25.6M |
| August 26, 2025 | 7.14 | 7.19 | 7.19 | 7.25 | 7.05 | 20.56M |
| August 25, 2025 | 7.46 | 7.14 | 7.14 | 7.48 | 7.09 | 32.51M |
| August 22, 2025 | 6.86 | 7.27 | 7.27 | 7.34 | 6.81 | 40.29M |
| August 21, 2025 | 6.97 | 6.83 | 6.83 | 6.97 | 6.81 | 15.58M |
| August 20, 2025 | 6.85 | 6.93 | 6.93 | 6.97 | 6.81 | 18.27M |
| August 19, 2025 | 6.76 | 6.85 | 6.85 | 6.89 | 6.71 | 21.52M |
| August 18, 2025 | 6.85 | 6.77 | 6.77 | 6.85 | 6.54 | 41.01M |
| August 15, 2025 | 6.88 | 6.85 | 6.85 | 6.96 | 6.79 | 21.85M |
| August 14, 2025 | 7.24 | 6.86 | 6.86 | 7.25 | 6.84 | 38.61M |
| August 13, 2025 | 7.38 | 7.19 | 7.19 | 7.39 | 7.1 | 23.94M |
| August 12, 2025 | 7.26 | 7.34 | 7.34 | 7.36 | 7.21 | 15.95M |
| August 11, 2025 | 7.5 | 7.27 | 7.27 | 7.53 | 7.25 | 30.49M |
| August 08, 2025 | 7.49 | 7.51 | 7.51 | 7.55 | 7.35 | 16.96M |