7.05
+0.04(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.03 | 7.05 | 7.05 | 7.08 | 6.95 | 10.25M |
| November 06, 2025 | 7.02 | 7.01 | 7.01 | 7.04 | 6.9 | 12M |
| November 05, 2025 | 6.92 | 7.08 | 7.08 | 7.08 | 6.89 | 13.99M |
| November 04, 2025 | 6.91 | 6.97 | 6.97 | 7.03 | 6.85 | 13.62M |
| November 03, 2025 | 6.92 | 6.95 | 6.95 | 6.98 | 6.8 | 15.03M |
| October 31, 2025 | 6.81 | 6.93 | 6.93 | 6.94 | 6.75 | 17.52M |
| October 30, 2025 | 6.79 | 6.81 | 6.81 | 6.89 | 6.72 | 13.01M |
| October 29, 2025 | 6.82 | 6.8 | 6.8 | 6.85 | 6.64 | 20.58M |
| October 28, 2025 | 6.68 | 6.67 | 6.67 | 6.75 | 6.62 | 13.99M |
| October 27, 2025 | 6.67 | 6.68 | 6.68 | 6.84 | 6.63 | 24.25M |
| October 24, 2025 | 6.76 | 6.67 | 6.67 | 6.79 | 6.64 | 16.2M |
| October 23, 2025 | 6.73 | 6.77 | 6.77 | 6.89 | 6.4 | 28.21M |
| October 22, 2025 | 6.6 | 6.75 | 6.75 | 6.79 | 6.6 | 18.4M |
| October 21, 2025 | 6.57 | 6.62 | 6.62 | 6.63 | 6.48 | 14.25M |
| October 20, 2025 | 6.54 | 6.58 | 6.58 | 6.58 | 6.45 | 15.44M |
| October 17, 2025 | 6.57 | 6.46 | 6.46 | 6.58 | 6.45 | 18.3M |
| October 16, 2025 | 6.65 | 6.58 | 6.58 | 6.71 | 6.46 | 31.15M |
| October 15, 2025 | 6.81 | 6.77 | 6.77 | 6.83 | 6.53 | 44.12M |
| October 14, 2025 | 6.22 | 6.84 | 6.84 | 6.84 | 6.22 | 16.48M |
| October 13, 2025 | 6.12 | 6.22 | 6.22 | 6.27 | 5.96 | 8.07M |
| October 10, 2025 | 6.1 | 6.22 | 6.22 | 6.3 | 6.03 | 9.56M |
| October 09, 2025 | 6.24 | 6.08 | 6.08 | 6.26 | 6.05 | 7.52M |
| September 30, 2025 | 6.26 | 6.22 | 6.22 | 6.29 | 6.22 | 4.19M |
| September 29, 2025 | 6.19 | 6.27 | 6.27 | 6.29 | 6.02 | 6.16M |
| September 26, 2025 | 6.08 | 6.19 | 6.19 | 6.25 | 6.01 | 5.92M |
| September 25, 2025 | 6.17 | 6.08 | 6.08 | 6.22 | 6.06 | 4.37M |
| September 24, 2025 | 6.03 | 6.16 | 6.16 | 6.18 | 5.95 | 6.86M |
| September 23, 2025 | 6.11 | 6.03 | 6.03 | 6.15 | 5.83 | 10.14M |
| September 22, 2025 | 6.23 | 6.12 | 6.12 | 6.26 | 6.08 | 6.39M |
| September 19, 2025 | 6.35 | 6.21 | 6.21 | 6.35 | 6.13 | 6.68M |
| September 18, 2025 | 6.52 | 6.32 | 6.32 | 6.53 | 6.26 | 7.4M |
| September 17, 2025 | 6.61 | 6.5 | 6.5 | 6.62 | 6.48 | 5.27M |
| September 16, 2025 | 6.58 | 6.62 | 6.62 | 6.63 | 6.51 | 6.09M |
| September 15, 2025 | 6.53 | 6.56 | 6.56 | 6.61 | 6.47 | 5.26M |
| September 12, 2025 | 6.57 | 6.54 | 6.54 | 6.6 | 6.5 | 5.11M |
| September 11, 2025 | 6.55 | 6.55 | 6.55 | 6.57 | 6.41 | 6.44M |
| September 10, 2025 | 6.51 | 6.55 | 6.55 | 6.55 | 6.45 | 5.1M |
| September 09, 2025 | 6.52 | 6.5 | 6.5 | 6.57 | 6.45 | 7.36M |
| September 08, 2025 | 6.35 | 6.52 | 6.52 | 6.52 | 6.3 | 10.11M |
| September 05, 2025 | 6.31 | 6.31 | 6.31 | 6.33 | 6.15 | 7.79M |
| September 04, 2025 | 6.16 | 6.26 | 6.26 | 6.36 | 6.1 | 11.25M |
| September 03, 2025 | 6.39 | 6.15 | 6.15 | 6.41 | 6.09 | 9.9M |
| September 02, 2025 | 6.38 | 6.39 | 6.39 | 6.41 | 6.24 | 10.45M |
| September 01, 2025 | 6.35 | 6.38 | 6.38 | 6.49 | 6.3 | 9.04M |
| August 29, 2025 | 6.43 | 6.36 | 6.36 | 6.49 | 6.32 | 8.87M |
| August 28, 2025 | 6.52 | 6.45 | 6.45 | 6.68 | 6.2 | 14.53M |
| August 27, 2025 | 6.72 | 6.51 | 6.51 | 6.75 | 6.5 | 10.25M |
| August 26, 2025 | 6.69 | 6.74 | 6.74 | 6.79 | 6.68 | 7.07M |
| August 25, 2025 | 6.68 | 6.72 | 6.72 | 6.73 | 6.6 | 9.86M |
| August 22, 2025 | 6.84 | 6.68 | 6.68 | 6.84 | 6.6 | 12.2M |
| August 21, 2025 | 6.72 | 6.83 | 6.83 | 6.85 | 6.68 | 10.73M |
| August 20, 2025 | 6.67 | 6.7 | 6.7 | 6.72 | 6.62 | 7.53M |
| August 19, 2025 | 6.49 | 6.67 | 6.67 | 6.68 | 6.45 | 12.35M |
| August 18, 2025 | 6.51 | 6.49 | 6.49 | 6.58 | 6.48 | 8.16M |
| August 15, 2025 | 6.42 | 6.48 | 6.48 | 6.52 | 6.41 | 8.11M |
| August 14, 2025 | 6.62 | 6.42 | 6.42 | 6.63 | 6.41 | 10.59M |
| August 13, 2025 | 6.58 | 6.62 | 6.62 | 6.7 | 6.57 | 10.74M |
| August 12, 2025 | 6.57 | 6.57 | 6.57 | 6.64 | 6.54 | 8.01M |
| August 11, 2025 | 6.51 | 6.57 | 6.57 | 6.59 | 6.47 | 8.84M |
| August 08, 2025 | 6.49 | 6.51 | 6.51 | 6.53 | 6.43 | 9.54M |