7.20
+0.14(+1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.09 | 7.2 | 7.2 | 7.25 | 7.06 | 8.59M |
| November 06, 2025 | 7.06 | 7.06 | 7.06 | 7.18 | 7 | 4.99M |
| November 05, 2025 | 6.96 | 7.02 | 7.02 | 7.06 | 6.87 | 4.83M |
| November 04, 2025 | 7.06 | 6.94 | 6.94 | 7.06 | 6.88 | 6.72M |
| November 03, 2025 | 7.07 | 7.05 | 7.05 | 7.15 | 7.05 | 3.46M |
| October 31, 2025 | 6.98 | 7.05 | 7.05 | 7.07 | 6.93 | 3.64M |
| October 30, 2025 | 6.99 | 6.96 | 6.96 | 7.08 | 6.95 | 6.92M |
| October 29, 2025 | 7.21 | 7.08 | 7.08 | 7.35 | 7.07 | 14.55M |
| October 28, 2025 | 7.2 | 7 | 7 | 7.22 | 6.9 | 6.9M |
| October 27, 2025 | 7.3 | 7.19 | 7.19 | 7.33 | 7.13 | 5.94M |
| October 24, 2025 | 7.05 | 7.17 | 7.17 | 7.18 | 6.98 | 4.42M |
| October 23, 2025 | 7.1 | 7.04 | 7.04 | 7.1 | 6.93 | 6.24M |
| October 22, 2025 | 7.23 | 7.12 | 7.12 | 7.36 | 7.12 | 6.12M |
| October 21, 2025 | 7.1 | 7.2 | 7.2 | 7.25 | 7.08 | 4.95M |
| October 20, 2025 | 6.96 | 7.13 | 7.13 | 7.16 | 6.96 | 6.32M |
| October 17, 2025 | 7.16 | 6.97 | 6.97 | 7.16 | 6.94 | 5.56M |
| October 16, 2025 | 6.96 | 6.97 | 6.97 | 7.19 | 6.93 | 8.1M |
| October 15, 2025 | 7.23 | 6.95 | 6.95 | 7.26 | 6.92 | 12.1M |
| October 14, 2025 | 6.91 | 7.15 | 7.15 | 7.15 | 6.87 | 14.2M |
| October 13, 2025 | 6.45 | 6.81 | 6.81 | 6.96 | 6.43 | 11.52M |
| October 10, 2025 | 6.72 | 6.65 | 6.65 | 6.78 | 6.55 | 8.5M |
| October 09, 2025 | 6.68 | 6.7 | 6.7 | 6.76 | 6.54 | 13.87M |
| September 30, 2025 | 6.23 | 6.44 | 6.44 | 6.44 | 6.23 | 5.85M |
| September 29, 2025 | 6.27 | 6.13 | 6.13 | 6.28 | 6.11 | 5.3M |
| September 26, 2025 | 6.2 | 6.24 | 6.24 | 6.27 | 6.11 | 4.56M |
| September 25, 2025 | 6.37 | 6.23 | 6.23 | 6.37 | 6.22 | 6.59M |
| September 24, 2025 | 6.38 | 6.36 | 6.36 | 6.41 | 6.32 | 3.62M |
| September 23, 2025 | 6.44 | 6.37 | 6.37 | 6.46 | 6.34 | 4.53M |
| September 22, 2025 | 6.47 | 6.44 | 6.44 | 6.5 | 6.4 | 4.38M |
| September 19, 2025 | 6.42 | 6.49 | 6.49 | 6.56 | 6.4 | 5.77M |
| September 18, 2025 | 6.47 | 6.4 | 6.4 | 6.53 | 6.4 | 5.31M |
| September 17, 2025 | 6.71 | 6.53 | 6.53 | 6.73 | 6.5 | 11.4M |
| September 16, 2025 | 6.52 | 6.83 | 6.83 | 6.85 | 6.49 | 15.35M |
| September 15, 2025 | 6.4 | 6.52 | 6.52 | 6.55 | 6.36 | 5.09M |
| September 12, 2025 | 6.47 | 6.42 | 6.42 | 6.5 | 6.35 | 3.98M |
| September 11, 2025 | 6.49 | 6.44 | 6.44 | 6.49 | 6.4 | 3.94M |
| September 10, 2025 | 6.57 | 6.5 | 6.5 | 6.61 | 6.46 | 3.65M |
| September 09, 2025 | 6.41 | 6.55 | 6.55 | 6.55 | 6.25 | 7.8M |
| September 08, 2025 | 6.48 | 6.41 | 6.41 | 6.53 | 6.38 | 5.58M |
| September 05, 2025 | 6.42 | 6.5 | 6.5 | 6.55 | 6.36 | 4.26M |
| September 04, 2025 | 6.54 | 6.39 | 6.39 | 6.59 | 6.31 | 6.35M |
| September 03, 2025 | 6.4 | 6.55 | 6.55 | 6.63 | 6.35 | 8.97M |
| September 02, 2025 | 6.55 | 6.39 | 6.39 | 6.58 | 6.3 | 9.43M |
| September 01, 2025 | 6.82 | 6.52 | 6.52 | 6.88 | 6.52 | 11.35M |
| August 29, 2025 | 7.07 | 6.86 | 6.86 | 7.12 | 6.83 | 10.49M |
| August 28, 2025 | 7.05 | 6.96 | 6.96 | 7.15 | 6.8 | 11.98M |
| August 27, 2025 | 7.14 | 6.9 | 6.9 | 7.2 | 6.82 | 21.64M |
| August 26, 2025 | 6.59 | 6.86 | 6.86 | 6.86 | 6.5 | 10.71M |
| August 25, 2025 | 6.22 | 6.53 | 6.53 | 6.53 | 6.16 | 14.6M |
| August 22, 2025 | 6.09 | 6.22 | 6.22 | 6.28 | 6.06 | 9.77M |
| August 21, 2025 | 6.08 | 6.1 | 6.1 | 6.2 | 6.01 | 6.66M |
| August 20, 2025 | 5.98 | 6.08 | 6.08 | 6.24 | 5.96 | 9.7M |
| August 19, 2025 | 6.02 | 5.98 | 5.98 | 6.02 | 5.98 | 3.65M |
| August 18, 2025 | 6.04 | 6.02 | 6.02 | 6.07 | 5.97 | 6.93M |
| August 15, 2025 | 6.02 | 6.01 | 6.01 | 6.03 | 5.97 | 5.5M |
| August 14, 2025 | 6.11 | 6.01 | 6.01 | 6.12 | 6 | 4.47M |
| August 13, 2025 | 6.15 | 6.1 | 6.1 | 6.27 | 6.08 | 6.81M |
| August 12, 2025 | 6 | 6.19 | 6.19 | 6.31 | 5.96 | 9.2M |
| August 11, 2025 | 6.04 | 6.01 | 6.01 | 6.08 | 6 | 3.85M |
| August 08, 2025 | 5.99 | 6.01 | 6.01 | 6.03 | 5.94 | 4.52M |