7.18
-0.3(-4.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 7.42 | 7.18 | 7.18 | 7.48 | 7.16 | 13.27M |
| October 23, 2025 | 7.43 | 7.48 | 7.48 | 7.52 | 7.34 | 10.28M |
| October 22, 2025 | 7.5 | 7.44 | 7.44 | 7.57 | 7.35 | 13.61M |
| October 21, 2025 | 7.72 | 7.53 | 7.53 | 7.72 | 7.46 | 20.91M |
| October 20, 2025 | 7.3 | 7.79 | 7.79 | 7.89 | 7.22 | 31.98M |
| October 17, 2025 | 7.1 | 7.31 | 7.31 | 7.43 | 7.01 | 19.93M |
| October 16, 2025 | 7.2 | 7.08 | 7.08 | 7.2 | 7.02 | 8M |
| October 15, 2025 | 7.17 | 7.2 | 7.2 | 7.21 | 7.12 | 9.8M |
| October 14, 2025 | 7.05 | 7.24 | 7.24 | 7.24 | 7.03 | 15.21M |
| October 13, 2025 | 6.9 | 7.03 | 7.03 | 7.06 | 6.83 | 8.24M |
| October 10, 2025 | 6.83 | 7.09 | 7.09 | 7.34 | 6.81 | 17.28M |
| October 09, 2025 | 6.7 | 6.82 | 6.82 | 6.87 | 6.7 | 5.54M |
| September 30, 2025 | 6.74 | 6.72 | 6.72 | 6.77 | 6.68 | 3.7M |
| September 29, 2025 | 6.66 | 6.76 | 6.76 | 6.76 | 6.55 | 5.14M |
| September 26, 2025 | 6.75 | 6.66 | 6.66 | 6.76 | 6.62 | 4.52M |
| September 25, 2025 | 6.92 | 6.74 | 6.74 | 6.92 | 6.73 | 5.34M |
| September 24, 2025 | 6.76 | 6.92 | 6.92 | 6.93 | 6.75 | 6.2M |
| September 23, 2025 | 6.77 | 6.76 | 6.76 | 6.78 | 6.53 | 8.79M |
| September 22, 2025 | 6.87 | 6.77 | 6.77 | 6.88 | 6.71 | 4.98M |
| September 19, 2025 | 6.93 | 6.85 | 6.85 | 6.94 | 6.81 | 5.19M |
| September 18, 2025 | 7.07 | 6.92 | 6.92 | 7.09 | 6.9 | 6.79M |
| September 17, 2025 | 7.03 | 7.04 | 7.04 | 7.1 | 7.03 | 5.87M |
| September 16, 2025 | 7 | 7.05 | 7.05 | 7.06 | 6.92 | 8.33M |
| September 15, 2025 | 7.22 | 7.02 | 7.02 | 7.24 | 6.95 | 15.94M |
| September 12, 2025 | 7.32 | 7.24 | 7.24 | 7.33 | 7.23 | 5.2M |
| September 11, 2025 | 7.29 | 7.32 | 7.32 | 7.33 | 7.19 | 5.48M |
| September 10, 2025 | 7.26 | 7.28 | 7.28 | 7.29 | 7.2 | 4.6M |
| September 09, 2025 | 7.32 | 7.25 | 7.25 | 7.36 | 7.24 | 4.04M |
| September 08, 2025 | 7.21 | 7.33 | 7.33 | 7.33 | 7.2 | 5.76M |
| September 05, 2025 | 7.2 | 7.21 | 7.21 | 7.21 | 7.08 | 3.78M |
| September 04, 2025 | 7.14 | 7.18 | 7.18 | 7.21 | 7.06 | 4.8M |
| September 03, 2025 | 7.23 | 7.14 | 7.14 | 7.25 | 7.12 | 4.01M |
| September 02, 2025 | 7.29 | 7.23 | 7.23 | 7.35 | 7.18 | 5.34M |
| September 01, 2025 | 7.23 | 7.31 | 7.31 | 7.36 | 7.18 | 5.84M |
| August 29, 2025 | 7.38 | 7.23 | 7.23 | 7.38 | 7.1 | 5.77M |
| August 28, 2025 | 7.39 | 7.34 | 7.34 | 7.45 | 7.2 | 6.58M |
| August 27, 2025 | 7.6 | 7.39 | 7.39 | 7.61 | 7.39 | 9.31M |
| August 26, 2025 | 7.52 | 7.6 | 7.6 | 7.63 | 7.48 | 8.18M |
| August 25, 2025 | 7.54 | 7.54 | 7.54 | 7.6 | 7.51 | 6.54M |
| August 22, 2025 | 7.63 | 7.54 | 7.54 | 7.65 | 7.5 | 7.33M |
| August 21, 2025 | 7.56 | 7.65 | 7.65 | 7.65 | 7.47 | 8.11M |
| August 20, 2025 | 7.53 | 7.56 | 7.56 | 7.56 | 7.48 | 4.9M |
| August 19, 2025 | 7.46 | 7.53 | 7.53 | 7.53 | 7.42 | 5.32M |
| August 18, 2025 | 7.5 | 7.47 | 7.47 | 7.55 | 7.45 | 7.51M |
| August 15, 2025 | 7.52 | 7.51 | 7.51 | 7.57 | 7.47 | 6.93M |
| August 14, 2025 | 7.83 | 7.58 | 7.58 | 7.87 | 7.57 | 9.46M |
| August 13, 2025 | 7.91 | 7.84 | 7.84 | 7.92 | 7.74 | 11.04M |
| August 12, 2025 | 7.69 | 7.94 | 7.94 | 8.17 | 7.66 | 17.26M |
| August 11, 2025 | 7.74 | 7.69 | 7.69 | 7.79 | 7.65 | 10.31M |
| August 08, 2025 | 7.52 | 7.79 | 7.79 | 7.88 | 7.52 | 13.52M |
| August 07, 2025 | 7.55 | 7.53 | 7.53 | 7.58 | 7.47 | 4.34M |
| August 06, 2025 | 7.51 | 7.53 | 7.53 | 7.56 | 7.45 | 3.88M |
| August 05, 2025 | 7.48 | 7.54 | 7.54 | 7.55 | 7.39 | 5.29M |
| August 04, 2025 | 7.27 | 7.45 | 7.45 | 7.47 | 7.21 | 8.26M |
| August 01, 2025 | 7.34 | 7.3 | 7.3 | 7.4 | 7.27 | 5.42M |
| July 31, 2025 | 7.43 | 7.35 | 7.35 | 7.55 | 7.32 | 8.16M |
| July 30, 2025 | 7.53 | 7.43 | 7.43 | 7.58 | 7.35 | 8.64M |
| July 29, 2025 | 7.63 | 7.54 | 7.54 | 7.69 | 7.42 | 7.63M |
| July 28, 2025 | 7.79 | 7.7 | 7.7 | 7.84 | 7.68 | 4.95M |
| July 25, 2025 | 7.83 | 7.78 | 7.78 | 7.87 | 7.77 | 3.43M |