7.09
+0.08(+1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7.02 | 7.01 | 7.01 | 7.1 | 6.96 | 16.18M |
| November 12, 2025 | 7.02 | 7.08 | 7.08 | 7.18 | 6.84 | 27.6M |
| November 11, 2025 | 6.95 | 6.88 | 6.88 | 6.98 | 6.84 | 13.45M |
| November 10, 2025 | 6.95 | 6.97 | 6.97 | 6.99 | 6.89 | 15.02M |
| November 07, 2025 | 7.02 | 6.96 | 6.96 | 7.02 | 6.92 | 17.44M |
| November 06, 2025 | 6.79 | 7.06 | 7.06 | 7.08 | 6.77 | 33.98M |
| November 05, 2025 | 6.68 | 6.79 | 6.79 | 6.82 | 6.63 | 17.26M |
| November 04, 2025 | 6.68 | 6.74 | 6.74 | 6.78 | 6.64 | 14.37M |
| November 03, 2025 | 6.64 | 6.69 | 6.69 | 6.7 | 6.55 | 11.51M |
| October 31, 2025 | 6.73 | 6.66 | 6.66 | 6.74 | 6.63 | 11.49M |
| October 30, 2025 | 6.77 | 6.74 | 6.74 | 6.82 | 6.66 | 15.97M |
| October 29, 2025 | 6.68 | 6.8 | 6.8 | 6.8 | 6.56 | 17.04M |
| October 28, 2025 | 6.67 | 6.69 | 6.69 | 6.78 | 6.6 | 12.22M |
| October 27, 2025 | 6.78 | 6.73 | 6.73 | 6.8 | 6.68 | 14.41M |
| October 24, 2025 | 6.9 | 6.74 | 6.74 | 6.91 | 6.71 | 16.6M |
| October 23, 2025 | 6.66 | 6.82 | 6.82 | 6.83 | 6.66 | 21.6M |
| October 22, 2025 | 6.63 | 6.7 | 6.7 | 6.72 | 6.59 | 12.36M |
| October 21, 2025 | 6.58 | 6.68 | 6.68 | 6.7 | 6.55 | 12.82M |
| October 20, 2025 | 6.46 | 6.59 | 6.59 | 6.64 | 6.41 | 12.79M |
| October 17, 2025 | 6.57 | 6.43 | 6.43 | 6.67 | 6.41 | 13.15M |
| October 16, 2025 | 6.69 | 6.58 | 6.58 | 6.75 | 6.53 | 12.58M |
| October 15, 2025 | 6.63 | 6.7 | 6.7 | 6.74 | 6.61 | 13.87M |
| October 14, 2025 | 6.78 | 6.64 | 6.64 | 6.82 | 6.6 | 20.71M |
| October 13, 2025 | 6.51 | 6.76 | 6.76 | 6.77 | 6.38 | 24.3M |
| October 10, 2025 | 6.56 | 6.64 | 6.64 | 6.65 | 6.49 | 15.12M |
| October 09, 2025 | 6.45 | 6.62 | 6.62 | 6.62 | 6.39 | 24.25M |
| September 30, 2025 | 6.37 | 6.39 | 6.39 | 6.47 | 6.33 | 10.4M |
| September 29, 2025 | 6.33 | 6.39 | 6.39 | 6.4 | 6.21 | 13.86M |
| September 26, 2025 | 6.25 | 6.29 | 6.29 | 6.38 | 6.22 | 10.96M |
| September 25, 2025 | 6.38 | 6.27 | 6.27 | 6.49 | 6.26 | 16.56M |
| September 24, 2025 | 6.41 | 6.37 | 6.37 | 6.53 | 6.27 | 21.43M |
| September 23, 2025 | 6.69 | 6.49 | 6.49 | 6.71 | 6.3 | 24.96M |
| September 22, 2025 | 6.81 | 6.78 | 6.68 | 6.88 | 6.7 | 23.14M |
| September 19, 2025 | 6.48 | 6.86 | 6.86 | 6.88 | 6.48 | 31.61M |
| September 18, 2025 | 6.81 | 6.62 | 6.62 | 6.84 | 6.52 | 30.06M |
| September 17, 2025 | 6.53 | 6.85 | 6.85 | 6.88 | 6.53 | 39.7M |
| September 16, 2025 | 6.45 | 6.55 | 6.55 | 6.57 | 6.37 | 15.42M |
| September 15, 2025 | 6.5 | 6.44 | 6.44 | 6.57 | 6.4 | 17.09M |
| September 12, 2025 | 6.48 | 6.58 | 6.58 | 6.62 | 6.47 | 19.39M |
| September 11, 2025 | 6.42 | 6.49 | 6.49 | 6.5 | 6.36 | 13.8M |
| September 10, 2025 | 6.54 | 6.44 | 6.44 | 6.59 | 6.41 | 15.89M |
| September 09, 2025 | 6.58 | 6.54 | 6.54 | 6.64 | 6.52 | 16.65M |
| September 08, 2025 | 6.56 | 6.58 | 6.58 | 6.62 | 6.5 | 16.23M |
| September 05, 2025 | 6.54 | 6.59 | 6.59 | 6.6 | 6.48 | 18.48M |
| September 04, 2025 | 6.37 | 6.58 | 6.58 | 6.61 | 6.37 | 27.8M |
| September 03, 2025 | 6.59 | 6.36 | 6.36 | 6.66 | 6.32 | 21.23M |
| September 02, 2025 | 6.48 | 6.44 | 6.44 | 6.5 | 6.3 | 21.14M |
| September 01, 2025 | 6.51 | 6.49 | 6.49 | 6.55 | 6.43 | 18.27M |
| August 29, 2025 | 6.58 | 6.48 | 6.48 | 6.64 | 6.46 | 22.83M |
| August 28, 2025 | 6.6 | 6.61 | 6.61 | 6.67 | 6.42 | 35.01M |
| August 27, 2025 | 6.78 | 6.61 | 6.61 | 6.88 | 6.59 | 44.14M |
| August 26, 2025 | 6.89 | 6.81 | 6.81 | 6.91 | 6.73 | 54.75M |
| August 25, 2025 | 6.77 | 7.06 | 7.06 | 7.32 | 6.58 | 90.31M |
| August 22, 2025 | 6.25 | 6.7 | 6.7 | 6.91 | 6.25 | 85.12M |
| August 21, 2025 | 6.24 | 6.28 | 6.28 | 6.34 | 6.18 | 18.56M |
| August 20, 2025 | 6.16 | 6.24 | 6.24 | 6.27 | 6.13 | 15.55M |
| August 19, 2025 | 6.08 | 6.16 | 6.16 | 6.16 | 6.06 | 13.97M |
| August 18, 2025 | 6.18 | 6.08 | 6.08 | 6.22 | 6.07 | 23.18M |
| August 15, 2025 | 6.07 | 6.18 | 6.18 | 6.2 | 6.07 | 11.7M |
| August 14, 2025 | 6.23 | 6.1 | 6.1 | 6.36 | 6.1 | 16.28M |