7.39
-0.82(-9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8 | 7.39 | 7.39 | 8.06 | 7.39 | 104.93M |
| November 06, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 9.31M |
| November 05, 2025 | 6.59 | 7.46 | 7.46 | 7.46 | 6.59 | 59.03M |
| November 04, 2025 | 7.2 | 6.78 | 6.78 | 7.37 | 6.66 | 52.19M |
| November 03, 2025 | 6.58 | 6.82 | 6.82 | 7.11 | 6.53 | 69.61M |
| October 31, 2025 | 6.3 | 6.46 | 6.46 | 6.68 | 6.3 | 19.85M |
| October 30, 2025 | 6.43 | 6.29 | 6.29 | 6.46 | 6.28 | 8.86M |
| October 29, 2025 | 6.45 | 6.4 | 6.4 | 6.51 | 6.29 | 11.49M |
| October 28, 2025 | 6.39 | 6.41 | 6.41 | 6.47 | 6.33 | 9.85M |
| October 27, 2025 | 6.57 | 6.39 | 6.39 | 6.57 | 6.29 | 14.67M |
| October 24, 2025 | 6.44 | 6.63 | 6.63 | 6.67 | 6.44 | 16.08M |
| October 23, 2025 | 6.45 | 6.45 | 6.45 | 6.54 | 6.37 | 7.86M |
| October 22, 2025 | 6.38 | 6.45 | 6.45 | 6.49 | 6.34 | 9.1M |
| October 21, 2025 | 6.24 | 6.42 | 6.42 | 6.5 | 6.17 | 16.85M |
| October 20, 2025 | 6.13 | 6.23 | 6.23 | 6.28 | 5.99 | 14.08M |
| October 17, 2025 | 6.26 | 5.99 | 5.99 | 6.55 | 5.99 | 16.53M |
| October 16, 2025 | 6.03 | 6.28 | 6.28 | 6.35 | 5.89 | 21.55M |
| October 15, 2025 | 6.04 | 6.03 | 6.03 | 6.1 | 5.98 | 6.65M |
| October 14, 2025 | 6.07 | 6.05 | 6.05 | 6.14 | 5.98 | 9.08M |
| October 13, 2025 | 5.8 | 6.06 | 6.06 | 6.1 | 5.7 | 11.28M |
| October 10, 2025 | 6.21 | 6.12 | 6.12 | 6.28 | 6.05 | 14.61M |
| October 09, 2025 | 5.88 | 6.22 | 6.22 | 6.25 | 5.79 | 22.77M |
| September 30, 2025 | 5.92 | 5.84 | 5.84 | 5.97 | 5.8 | 6.84M |
| September 29, 2025 | 5.76 | 5.9 | 5.9 | 5.91 | 5.64 | 11.31M |
| September 26, 2025 | 5.71 | 5.71 | 5.71 | 5.79 | 5.59 | 6.17M |
| September 25, 2025 | 5.78 | 5.72 | 5.72 | 5.84 | 5.66 | 6.33M |
| September 24, 2025 | 5.58 | 5.78 | 5.78 | 5.78 | 5.54 | 10.59M |
| September 23, 2025 | 5.64 | 5.59 | 5.59 | 5.69 | 5.38 | 11.98M |
| September 22, 2025 | 5.74 | 5.67 | 5.67 | 5.76 | 5.58 | 6.83M |
| September 19, 2025 | 6.1 | 5.74 | 5.74 | 6.1 | 5.63 | 9.94M |
| September 18, 2025 | 6.02 | 5.8 | 5.8 | 6.02 | 5.72 | 14.45M |
| September 17, 2025 | 6.08 | 6 | 6 | 6.08 | 5.98 | 7.14M |
| September 16, 2025 | 6.02 | 6.04 | 6.04 | 6.06 | 5.95 | 7.01M |
| September 15, 2025 | 6.01 | 6 | 6 | 6.05 | 5.94 | 6.94M |
| September 12, 2025 | 6.1 | 6.05 | 6.05 | 6.11 | 5.98 | 6.81M |
| September 11, 2025 | 6.09 | 6.06 | 6.06 | 6.12 | 5.92 | 9.07M |
| September 10, 2025 | 6.23 | 6.09 | 6.09 | 6.45 | 6.04 | 15.13M |
| September 09, 2025 | 6.03 | 6.2 | 6.2 | 6.23 | 5.97 | 14.33M |
| September 08, 2025 | 5.97 | 6.03 | 6.03 | 6.04 | 5.86 | 10.05M |
| September 05, 2025 | 5.93 | 5.93 | 5.93 | 6 | 5.8 | 15.05M |
| September 04, 2025 | 5.81 | 5.93 | 5.93 | 6.04 | 5.8 | 11.83M |
| September 03, 2025 | 5.93 | 5.81 | 5.81 | 6.05 | 5.77 | 10.69M |
| September 02, 2025 | 5.9 | 5.93 | 5.93 | 6.02 | 5.76 | 13.34M |
| September 01, 2025 | 5.81 | 5.93 | 5.93 | 6.04 | 5.76 | 11.91M |
| August 29, 2025 | 5.91 | 5.85 | 5.85 | 5.96 | 5.82 | 9.68M |
| August 28, 2025 | 6.07 | 5.91 | 5.91 | 6.27 | 5.62 | 18.6M |
| August 27, 2025 | 6.47 | 6.07 | 6.07 | 6.52 | 6.07 | 13.72M |
| August 26, 2025 | 6.37 | 6.46 | 6.46 | 6.53 | 6.27 | 9.66M |
| August 25, 2025 | 6.53 | 6.37 | 6.37 | 6.55 | 6.35 | 9.87M |
| August 22, 2025 | 6.52 | 6.48 | 6.48 | 6.58 | 6.38 | 9.03M |
| August 21, 2025 | 6.51 | 6.51 | 6.51 | 6.57 | 6.44 | 7.47M |
| August 20, 2025 | 6.46 | 6.48 | 6.48 | 6.49 | 6.36 | 5.85M |
| August 19, 2025 | 6.33 | 6.45 | 6.45 | 6.5 | 6.26 | 9.04M |
| August 18, 2025 | 6.34 | 6.33 | 6.33 | 6.45 | 6.28 | 9.8M |
| August 15, 2025 | 6.3 | 6.28 | 6.28 | 6.38 | 6.26 | 7.8M |
| August 14, 2025 | 6.49 | 6.31 | 6.31 | 6.55 | 6.28 | 8.28M |
| August 13, 2025 | 6.64 | 6.49 | 6.49 | 6.71 | 6.47 | 9.53M |
| August 12, 2025 | 6.62 | 6.61 | 6.61 | 6.66 | 6.56 | 7.65M |
| August 11, 2025 | 6.53 | 6.62 | 6.62 | 6.64 | 6.48 | 8.85M |
| August 08, 2025 | 6.46 | 6.52 | 6.52 | 6.55 | 6.41 | 7.96M |