7.18
-0.13(-1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 6.94 | 7.18 | 7.18 | 7.45 | 6.94 | 59.9M |
| October 29, 2025 | 7.08 | 7.31 | 7.31 | 7.37 | 7.05 | 66.94M |
| October 28, 2025 | 7.14 | 7.19 | 7.19 | 7.28 | 7.06 | 67.94M |
| October 27, 2025 | 7.22 | 7.15 | 7.15 | 7.4 | 7.08 | 103.37M |
| October 24, 2025 | 6.94 | 7.36 | 7.36 | 7.61 | 6.85 | 145.52M |
| October 23, 2025 | 6.78 | 6.92 | 6.92 | 7.19 | 6.76 | 157.16M |
| October 22, 2025 | 6.7 | 6.78 | 6.78 | 6.78 | 6.6 | 49.16M |
| October 21, 2025 | 6.02 | 6.16 | 6.16 | 6.18 | 6 | 26.15M |
| October 20, 2025 | 5.95 | 6.03 | 6.03 | 6.07 | 5.94 | 20.2M |
| October 17, 2025 | 6.08 | 5.88 | 5.88 | 6.11 | 5.85 | 24.65M |
| October 16, 2025 | 6.23 | 6.13 | 6.13 | 6.26 | 6.09 | 16.9M |
| October 15, 2025 | 6.08 | 6.18 | 6.18 | 6.18 | 6.01 | 21.59M |
| October 14, 2025 | 6.15 | 6.06 | 6.06 | 6.15 | 6.04 | 20.63M |
| October 13, 2025 | 5.93 | 6.12 | 6.12 | 6.14 | 5.84 | 27.45M |
| October 10, 2025 | 6.01 | 6.09 | 6.09 | 6.09 | 5.98 | 24.11M |
| October 09, 2025 | 5.91 | 6.03 | 6.03 | 6.05 | 5.9 | 24.26M |
| September 30, 2025 | 5.87 | 5.9 | 5.9 | 5.92 | 5.85 | 11.36M |
| September 29, 2025 | 5.81 | 5.88 | 5.88 | 5.89 | 5.73 | 14.16M |
| September 26, 2025 | 5.77 | 5.84 | 5.84 | 5.92 | 5.75 | 15.21M |
| September 25, 2025 | 5.86 | 5.78 | 5.78 | 5.88 | 5.76 | 12.01M |
| September 24, 2025 | 5.75 | 5.86 | 5.86 | 5.86 | 5.72 | 11.9M |
| September 23, 2025 | 5.86 | 5.79 | 5.79 | 5.88 | 5.61 | 20.24M |
| September 22, 2025 | 5.82 | 5.87 | 5.87 | 5.88 | 5.78 | 12.35M |
| September 19, 2025 | 5.87 | 5.84 | 5.84 | 5.91 | 5.82 | 12.05M |
| September 18, 2025 | 6.02 | 5.87 | 5.87 | 6.05 | 5.84 | 18.13M |
| September 17, 2025 | 5.92 | 5.99 | 5.99 | 6.05 | 5.88 | 19.28M |
| September 16, 2025 | 5.87 | 5.92 | 5.92 | 5.92 | 5.81 | 12.59M |
| September 15, 2025 | 5.9 | 5.87 | 5.87 | 5.93 | 5.84 | 10.57M |
| September 12, 2025 | 5.98 | 5.92 | 5.92 | 6.01 | 5.9 | 15.36M |
| September 11, 2025 | 5.84 | 5.99 | 5.99 | 6 | 5.77 | 19.71M |
| September 10, 2025 | 5.85 | 5.85 | 5.85 | 5.87 | 5.79 | 10.33M |
| September 09, 2025 | 5.95 | 5.84 | 5.84 | 5.95 | 5.81 | 14.56M |
| September 08, 2025 | 5.93 | 5.96 | 5.96 | 5.96 | 5.91 | 13.82M |
| September 05, 2025 | 5.8 | 5.92 | 5.92 | 5.92 | 5.78 | 16.02M |
| September 04, 2025 | 5.81 | 5.79 | 5.79 | 5.92 | 5.72 | 21.85M |
| September 03, 2025 | 5.88 | 5.79 | 5.79 | 5.91 | 5.78 | 17.32M |
| September 02, 2025 | 6.05 | 5.87 | 5.87 | 6.05 | 5.82 | 25.44M |
| September 01, 2025 | 6.06 | 6.05 | 6.05 | 6.09 | 6 | 18.34M |
| August 29, 2025 | 6.12 | 6.06 | 6.06 | 6.13 | 6.04 | 19.66M |
| August 28, 2025 | 6.04 | 6.12 | 6.12 | 6.14 | 5.87 | 34.46M |
| August 27, 2025 | 6.25 | 6.06 | 6.06 | 6.26 | 6.06 | 32.77M |
| August 26, 2025 | 6.25 | 6.25 | 6.25 | 6.29 | 6.2 | 23.21M |
| August 25, 2025 | 6.28 | 6.26 | 6.26 | 6.32 | 6.19 | 31.43M |
| August 22, 2025 | 6.28 | 6.27 | 6.27 | 6.31 | 6.22 | 26.02M |
| August 21, 2025 | 6.38 | 6.28 | 6.28 | 6.39 | 6.26 | 35.16M |
| August 20, 2025 | 6.15 | 6.35 | 6.35 | 6.35 | 6.12 | 49.39M |
| August 19, 2025 | 6.2 | 6.15 | 6.15 | 6.23 | 6.11 | 30.64M |
| August 18, 2025 | 6.24 | 6.2 | 6.2 | 6.28 | 6.16 | 40.04M |
| August 15, 2025 | 6.11 | 6.19 | 6.19 | 6.19 | 6.08 | 30.59M |
| August 14, 2025 | 6.2 | 6.08 | 6.08 | 6.22 | 6.06 | 33.08M |
| August 13, 2025 | 6.12 | 6.2 | 6.2 | 6.2 | 6.08 | 34.9M |
| August 12, 2025 | 6.1 | 6.12 | 6.12 | 6.2 | 6.07 | 24.59M |
| August 11, 2025 | 6.08 | 6.09 | 6.09 | 6.1 | 6.03 | 27.2M |
| August 08, 2025 | 5.95 | 6.05 | 6.05 | 6.08 | 5.93 | 38.47M |
| August 07, 2025 | 5.96 | 5.95 | 5.95 | 5.98 | 5.9 | 19.55M |
| August 06, 2025 | 5.96 | 5.95 | 5.95 | 5.97 | 5.9 | 20.1M |
| August 05, 2025 | 5.82 | 5.96 | 5.96 | 5.96 | 5.81 | 29.3M |
| August 04, 2025 | 5.72 | 5.82 | 5.82 | 5.82 | 5.7 | 15.06M |
| August 01, 2025 | 5.74 | 5.76 | 5.76 | 5.8 | 5.73 | 13.12M |
| July 31, 2025 | 5.8 | 5.76 | 5.76 | 5.84 | 5.73 | 17.87M |