7.18
+0.05(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7.09 | 7.13 | 7.13 | 7.14 | 7.07 | 4.52M |
| November 12, 2025 | 7.17 | 7.11 | 7.11 | 7.18 | 7.06 | 7.22M |
| November 11, 2025 | 7.15 | 7.17 | 7.17 | 7.18 | 7.13 | 6.57M |
| November 10, 2025 | 7.1 | 7.15 | 7.15 | 7.15 | 7.08 | 6.02M |
| November 07, 2025 | 7.09 | 7.1 | 7.1 | 7.14 | 7.09 | 4.62M |
| November 06, 2025 | 7.16 | 7.12 | 7.12 | 7.16 | 7.1 | 5.1M |
| November 05, 2025 | 7.07 | 7.16 | 7.16 | 7.18 | 7.05 | 7.73M |
| November 04, 2025 | 7.14 | 7.13 | 7.13 | 7.18 | 7.09 | 7.25M |
| November 03, 2025 | 7.11 | 7.18 | 7.18 | 7.19 | 7.08 | 9.76M |
| October 31, 2025 | 7.09 | 7.11 | 7.11 | 7.13 | 7.08 | 9.63M |
| October 30, 2025 | 7.2 | 7.13 | 7.13 | 7.35 | 7.09 | 15.14M |
| October 29, 2025 | 7.46 | 7.2 | 7.2 | 7.46 | 7.15 | 20.42M |
| October 28, 2025 | 7.79 | 7.46 | 7.46 | 7.79 | 7.45 | 29.23M |
| October 27, 2025 | 7.94 | 7.97 | 7.97 | 8.04 | 7.92 | 13.69M |
| October 24, 2025 | 7.85 | 7.93 | 7.93 | 8.04 | 7.81 | 12.57M |
| October 23, 2025 | 7.85 | 7.82 | 7.82 | 7.86 | 7.73 | 6.06M |
| October 22, 2025 | 7.77 | 7.86 | 7.86 | 7.92 | 7.71 | 10.97M |
| October 21, 2025 | 7.72 | 7.8 | 7.8 | 7.82 | 7.67 | 12.41M |
| October 20, 2025 | 7.46 | 7.68 | 7.68 | 7.74 | 7.39 | 13.55M |
| October 17, 2025 | 7.6 | 7.35 | 7.35 | 7.67 | 7.34 | 12.91M |
| October 16, 2025 | 7.66 | 7.67 | 7.67 | 7.94 | 7.54 | 14.05M |
| October 15, 2025 | 7.6 | 7.66 | 7.66 | 7.71 | 7.52 | 8.23M |
| October 14, 2025 | 7.58 | 7.62 | 7.62 | 7.77 | 7.54 | 11.46M |
| October 13, 2025 | 7.3 | 7.58 | 7.58 | 7.58 | 7 | 10.53M |
| October 10, 2025 | 7.63 | 7.6 | 7.6 | 7.7 | 7.46 | 10.17M |
| October 09, 2025 | 7.42 | 7.63 | 7.63 | 7.68 | 7.39 | 14.63M |
| September 30, 2025 | 7.39 | 7.4 | 7.4 | 7.52 | 7.36 | 6.82M |
| September 29, 2025 | 7.37 | 7.36 | 7.36 | 7.4 | 7.2 | 7.16M |
| September 26, 2025 | 7.49 | 7.38 | 7.38 | 7.5 | 7.36 | 9.4M |
| September 25, 2025 | 7.5 | 7.37 | 7.37 | 7.55 | 7.36 | 5.79M |
| September 24, 2025 | 7.42 | 7.49 | 7.49 | 7.54 | 7.34 | 6.03M |
| September 23, 2025 | 7.5 | 7.44 | 7.44 | 7.57 | 7.24 | 9.27M |
| September 22, 2025 | 7.56 | 7.54 | 7.54 | 7.6 | 7.44 | 5.6M |
| September 19, 2025 | 7.54 | 7.5 | 7.5 | 7.66 | 7.47 | 7.78M |
| September 18, 2025 | 7.93 | 7.55 | 7.55 | 7.93 | 7.51 | 11.76M |
| September 17, 2025 | 7.78 | 7.69 | 7.69 | 7.81 | 7.67 | 10.05M |
| September 16, 2025 | 7.79 | 7.81 | 7.81 | 7.87 | 7.72 | 9.05M |
| September 15, 2025 | 7.87 | 7.78 | 7.78 | 7.93 | 7.74 | 7.05M |
| September 12, 2025 | 7.93 | 7.85 | 7.85 | 7.94 | 7.84 | 6.88M |
| September 11, 2025 | 7.83 | 7.93 | 7.93 | 7.99 | 7.74 | 8.25M |
| September 10, 2025 | 7.91 | 7.84 | 7.84 | 7.96 | 7.81 | 6.09M |
| September 09, 2025 | 7.94 | 7.89 | 7.89 | 8.08 | 7.84 | 8.25M |
| September 08, 2025 | 7.99 | 7.98 | 7.98 | 8.03 | 7.88 | 8.9M |
| September 05, 2025 | 7.73 | 7.99 | 7.99 | 8 | 7.66 | 15.13M |
| September 04, 2025 | 7.78 | 7.73 | 7.73 | 7.92 | 7.58 | 13.14M |
| September 03, 2025 | 8.07 | 7.7 | 7.7 | 8.09 | 7.65 | 14.22M |
| September 02, 2025 | 8.26 | 8.03 | 8.03 | 8.27 | 7.89 | 15.1M |
| September 01, 2025 | 8.24 | 8.29 | 8.29 | 8.36 | 8.21 | 16.95M |
| August 29, 2025 | 8.19 | 8.27 | 8.27 | 8.45 | 8.15 | 20.32M |
| August 28, 2025 | 8.03 | 8.22 | 8.22 | 8.24 | 7.81 | 19.34M |
| August 27, 2025 | 8.31 | 8.03 | 8.03 | 8.34 | 8.03 | 19.58M |
| August 26, 2025 | 8.35 | 8.29 | 8.29 | 8.35 | 8.22 | 13.76M |
| August 25, 2025 | 8.26 | 8.37 | 8.37 | 8.4 | 8.26 | 20.37M |
| August 22, 2025 | 8.27 | 8.26 | 8.26 | 8.28 | 8.17 | 16.04M |
| August 21, 2025 | 8.34 | 8.24 | 8.24 | 8.39 | 8.23 | 18.09M |
| August 20, 2025 | 8.33 | 8.34 | 8.34 | 8.35 | 8.23 | 23.13M |
| August 19, 2025 | 8.6 | 8.37 | 8.37 | 8.61 | 8.35 | 30.09M |
| August 18, 2025 | 8.26 | 8.59 | 8.59 | 8.6 | 8.26 | 42.28M |
| August 15, 2025 | 8.04 | 8.35 | 8.35 | 8.63 | 7.98 | 47.56M |
| August 14, 2025 | 8.04 | 8.15 | 8.15 | 8.37 | 7.86 | 42.25M |