7.46
+0.06(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 6.87 | 7.4 | 7.4 | 7.56 | 6.87 | 27.74M |
| November 12, 2025 | 6.92 | 7.26 | 7.26 | 7.26 | 6.9 | 16.95M |
| November 11, 2025 | 6.9 | 6.91 | 6.91 | 7.03 | 6.86 | 11.07M |
| November 10, 2025 | 6.85 | 6.88 | 6.88 | 6.89 | 6.78 | 9.55M |
| November 07, 2025 | 6.87 | 6.85 | 6.85 | 6.9 | 6.82 | 5.71M |
| November 06, 2025 | 6.98 | 6.88 | 6.88 | 7.01 | 6.84 | 8.54M |
| November 05, 2025 | 6.97 | 6.97 | 6.97 | 7.03 | 6.94 | 9.59M |
| November 04, 2025 | 6.97 | 7 | 7 | 7.08 | 6.95 | 11.92M |
| November 03, 2025 | 6.82 | 6.96 | 6.96 | 7.08 | 6.75 | 18.22M |
| October 31, 2025 | 6.8 | 6.83 | 6.83 | 6.87 | 6.7 | 12.32M |
| October 30, 2025 | 6.85 | 6.74 | 6.74 | 6.96 | 6.74 | 13.49M |
| October 29, 2025 | 6.7 | 6.71 | 6.71 | 6.77 | 6.63 | 7.71M |
| October 28, 2025 | 6.78 | 6.7 | 6.7 | 6.88 | 6.68 | 10.17M |
| October 27, 2025 | 6.9 | 6.8 | 6.8 | 6.93 | 6.78 | 8.73M |
| October 24, 2025 | 6.88 | 6.87 | 6.87 | 6.9 | 6.83 | 8.97M |
| October 23, 2025 | 6.78 | 6.92 | 6.92 | 7.02 | 6.7 | 12.26M |
| October 22, 2025 | 6.83 | 6.78 | 6.78 | 6.87 | 6.69 | 10.5M |
| October 21, 2025 | 6.92 | 6.88 | 6.88 | 6.94 | 6.83 | 10.47M |
| October 20, 2025 | 6.95 | 6.93 | 6.93 | 7.08 | 6.89 | 18.79M |
| October 17, 2025 | 6.62 | 6.91 | 6.91 | 6.95 | 6.61 | 25.88M |
| October 16, 2025 | 6.71 | 6.62 | 6.62 | 6.77 | 6.57 | 11.17M |
| October 15, 2025 | 6.73 | 6.75 | 6.75 | 6.85 | 6.69 | 9.73M |
| October 14, 2025 | 6.93 | 6.74 | 6.74 | 7.04 | 6.71 | 14.19M |
| October 13, 2025 | 6.8 | 6.89 | 6.89 | 6.97 | 6.7 | 12.47M |
| October 10, 2025 | 7 | 7.05 | 7.05 | 7.08 | 6.8 | 15.67M |
| October 09, 2025 | 7.1 | 7.09 | 7.09 | 7.32 | 7.04 | 19.54M |
| September 30, 2025 | 6.98 | 7.12 | 7.12 | 7.2 | 6.96 | 18.49M |
| September 29, 2025 | 6.81 | 6.92 | 6.92 | 7.06 | 6.81 | 19.92M |
| September 26, 2025 | 7.3 | 7.13 | 7.13 | 7.42 | 7.13 | 30.92M |
| September 25, 2025 | 6.76 | 7.51 | 7.51 | 7.69 | 6.76 | 46.21M |
| September 24, 2025 | 7.53 | 7.32 | 7.32 | 7.78 | 7.15 | 41.24M |
| September 23, 2025 | 7.5 | 7.45 | 7.45 | 7.5 | 7.17 | 56.93M |
| September 22, 2025 | 6.76 | 7.14 | 7.14 | 7.14 | 6.76 | 9.93M |
| September 19, 2025 | 6.76 | 6.8 | 6.8 | 6.92 | 6.57 | 39.37M |
| September 18, 2025 | 7.12 | 6.61 | 6.61 | 7.12 | 6.45 | 76.48M |
| September 17, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.88M |
| September 16, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.39 | 9.87M |
| September 15, 2025 | 6 | 6.15 | 6.15 | 6.15 | 6 | 25.6M |
| September 12, 2025 | 5.83 | 5.86 | 5.86 | 5.88 | 5.81 | 11.74M |
| September 11, 2025 | 5.74 | 5.85 | 5.85 | 5.88 | 5.74 | 13.44M |
| September 10, 2025 | 5.74 | 5.75 | 5.75 | 5.78 | 5.71 | 6.87M |
| September 09, 2025 | 5.74 | 5.73 | 5.73 | 5.77 | 5.69 | 7.62M |
| September 08, 2025 | 5.64 | 5.77 | 5.77 | 5.8 | 5.6 | 12.78M |
| September 05, 2025 | 5.62 | 5.7 | 5.7 | 5.73 | 5.54 | 10.17M |
| September 04, 2025 | 5.75 | 5.64 | 5.64 | 5.75 | 5.61 | 8.67M |
| September 03, 2025 | 5.78 | 5.7 | 5.7 | 5.78 | 5.66 | 10.02M |
| September 02, 2025 | 5.9 | 5.8 | 5.8 | 5.9 | 5.66 | 18.78M |
| September 01, 2025 | 5.95 | 5.92 | 5.92 | 6.02 | 5.92 | 16.28M |
| August 29, 2025 | 6.09 | 5.92 | 5.92 | 6.09 | 5.85 | 22.65M |
| August 28, 2025 | 5.82 | 5.97 | 5.97 | 5.97 | 5.81 | 24.8M |
| August 27, 2025 | 5.76 | 5.82 | 5.82 | 5.96 | 5.76 | 25.15M |
| August 26, 2025 | 5.75 | 5.74 | 5.74 | 5.75 | 5.69 | 11.32M |
| August 25, 2025 | 5.81 | 5.76 | 5.76 | 5.83 | 5.74 | 16.83M |
| August 22, 2025 | 5.85 | 5.83 | 5.83 | 5.85 | 5.78 | 11.41M |
| August 21, 2025 | 5.84 | 5.87 | 5.87 | 5.97 | 5.84 | 14.99M |
| August 20, 2025 | 5.77 | 5.84 | 5.84 | 5.88 | 5.73 | 11.87M |
| August 19, 2025 | 5.82 | 5.77 | 5.77 | 5.88 | 5.72 | 18.2M |
| August 18, 2025 | 5.92 | 5.82 | 5.82 | 5.97 | 5.8 | 18.44M |
| August 15, 2025 | 5.67 | 5.9 | 5.9 | 5.93 | 5.67 | 19.09M |
| August 14, 2025 | 5.61 | 5.74 | 5.74 | 5.85 | 5.58 | 22.86M |