7.34
-0.11(-1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7.04 | 7.45 | 7.45 | 7.46 | 7.04 | 50.97M |
| November 12, 2025 | 7.21 | 7.28 | 7.28 | 7.31 | 7.19 | 22.74M |
| November 11, 2025 | 7.2 | 7.24 | 7.24 | 7.24 | 7.17 | 17.01M |
| November 10, 2025 | 7.07 | 7.22 | 7.22 | 7.24 | 7.03 | 33.5M |
| November 07, 2025 | 7.04 | 7.09 | 7.09 | 7.2 | 7.02 | 21.4M |
| November 06, 2025 | 7.11 | 7.03 | 7.03 | 7.14 | 7 | 23.57M |
| November 05, 2025 | 7.07 | 7.15 | 7.15 | 7.23 | 7.07 | 31.9M |
| November 04, 2025 | 7.05 | 7.1 | 7.1 | 7.13 | 7.03 | 24.21M |
| November 03, 2025 | 7 | 7.08 | 7.08 | 7.08 | 6.98 | 22.96M |
| October 31, 2025 | 6.9 | 7.01 | 7.01 | 7.03 | 6.89 | 26.53M |
| October 30, 2025 | 6.9 | 6.82 | 6.82 | 6.92 | 6.82 | 14.11M |
| October 29, 2025 | 6.94 | 6.92 | 6.92 | 6.94 | 6.86 | 12.73M |
| October 28, 2025 | 6.92 | 6.93 | 6.93 | 6.98 | 6.92 | 10.27M |
| October 27, 2025 | 6.97 | 6.97 | 6.97 | 6.99 | 6.92 | 14.32M |
| October 24, 2025 | 7.06 | 6.96 | 6.96 | 7.07 | 6.96 | 18.34M |
| October 23, 2025 | 7.02 | 7.06 | 7.06 | 7.07 | 6.95 | 15.33M |
| October 22, 2025 | 7 | 7 | 7 | 7.02 | 6.97 | 8.94M |
| October 21, 2025 | 7.03 | 7.01 | 7.01 | 7.03 | 6.95 | 12.96M |
| October 20, 2025 | 6.9 | 6.99 | 6.99 | 7 | 6.88 | 16.62M |
| October 17, 2025 | 6.97 | 6.83 | 6.83 | 7.01 | 6.83 | 17.65M |
| October 16, 2025 | 7.05 | 6.96 | 6.96 | 7.09 | 6.95 | 18.75M |
| October 15, 2025 | 7 | 7.05 | 7.05 | 7.07 | 6.98 | 16.25M |
| October 14, 2025 | 7 | 6.99 | 6.99 | 7.08 | 6.97 | 18.57M |
| October 13, 2025 | 6.9 | 7.01 | 7.01 | 7.01 | 6.88 | 22.03M |
| October 10, 2025 | 7.1 | 7.09 | 7.09 | 7.19 | 7.09 | 28.31M |
| October 09, 2025 | 7.29 | 7.12 | 7.12 | 7.3 | 7.08 | 39.4M |
| September 30, 2025 | 7.43 | 7.36 | 7.36 | 7.46 | 7.36 | 25.73M |
| September 29, 2025 | 7.41 | 7.43 | 7.43 | 7.47 | 7.33 | 25.75M |
| September 26, 2025 | 7.54 | 7.43 | 7.43 | 7.55 | 7.42 | 26.54M |
| September 25, 2025 | 7.52 | 7.59 | 7.59 | 7.64 | 7.44 | 33.82M |
| September 24, 2025 | 7.5 | 7.52 | 7.52 | 7.54 | 7.41 | 31.29M |
| September 23, 2025 | 7.85 | 7.53 | 7.53 | 7.88 | 7.39 | 55.35M |
| September 22, 2025 | 8.23 | 7.91 | 7.91 | 8.24 | 7.87 | 59.3M |
| September 19, 2025 | 8.17 | 8.32 | 8.32 | 8.42 | 8.01 | 77.02M |
| September 18, 2025 | 8.21 | 8.24 | 8.24 | 8.34 | 8.13 | 58.67M |
| September 17, 2025 | 8.53 | 8.19 | 8.19 | 8.59 | 8.18 | 79.52M |
| September 16, 2025 | 8.56 | 8.5 | 8.5 | 8.68 | 8.29 | 77.52M |
| September 15, 2025 | 8.36 | 8.38 | 8.38 | 8.5 | 8.3 | 37.97M |
| September 12, 2025 | 8.42 | 8.4 | 8.4 | 8.54 | 8.38 | 42.61M |
| September 11, 2025 | 8.43 | 8.42 | 8.42 | 8.48 | 8.23 | 48.05M |
| September 10, 2025 | 8.39 | 8.49 | 8.49 | 8.66 | 8.39 | 63.09M |
| September 09, 2025 | 8.48 | 8.32 | 8.32 | 8.48 | 8.29 | 42.49M |
| September 08, 2025 | 8.49 | 8.48 | 8.48 | 8.65 | 8.41 | 62.83M |
| September 05, 2025 | 8.19 | 8.56 | 8.56 | 8.67 | 7.95 | 85.5M |
| September 04, 2025 | 8.13 | 8.18 | 8.18 | 8.29 | 8 | 50.9M |
| September 03, 2025 | 8.3 | 8.14 | 8.14 | 8.41 | 8.07 | 49.79M |
| September 02, 2025 | 8.35 | 8.27 | 8.27 | 8.37 | 8.19 | 43.11M |
| September 01, 2025 | 8.2 | 8.38 | 8.38 | 8.46 | 8.15 | 59.21M |
| August 29, 2025 | 8.13 | 8.29 | 8.29 | 8.36 | 8.09 | 77.14M |
| August 28, 2025 | 7.96 | 8.07 | 8.07 | 8.15 | 7.88 | 52.17M |
| August 27, 2025 | 8.03 | 7.95 | 7.95 | 8.09 | 7.91 | 39.29M |
| August 26, 2025 | 8.09 | 8.06 | 8.06 | 8.13 | 8 | 40.51M |
| August 25, 2025 | 7.9 | 8.04 | 8.04 | 8.06 | 7.87 | 48.95M |
| August 22, 2025 | 7.88 | 7.9 | 7.9 | 7.91 | 7.81 | 30.89M |
| August 21, 2025 | 7.93 | 7.88 | 7.88 | 7.94 | 7.85 | 31.67M |
| August 20, 2025 | 7.84 | 7.9 | 7.9 | 7.92 | 7.8 | 34.77M |
| August 19, 2025 | 7.83 | 7.83 | 7.83 | 7.84 | 7.75 | 29.41M |
| August 18, 2025 | 7.66 | 7.83 | 7.83 | 7.85 | 7.65 | 49.4M |
| August 15, 2025 | 7.6 | 7.65 | 7.65 | 7.65 | 7.56 | 22.31M |
| August 14, 2025 | 7.66 | 7.62 | 7.62 | 7.74 | 7.6 | 26.42M |