7.42
+0.03(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.38 | 7.42 | 7.42 | 7.43 | 7.29 | 5.48M |
| November 06, 2025 | 7.36 | 7.39 | 7.39 | 7.39 | 7.28 | 5.26M |
| November 05, 2025 | 7.23 | 7.36 | 7.36 | 7.38 | 7.2 | 6.09M |
| November 04, 2025 | 7.24 | 7.26 | 7.26 | 7.29 | 7.2 | 4.27M |
| November 03, 2025 | 7.2 | 7.24 | 7.24 | 7.27 | 7.17 | 4.93M |
| October 31, 2025 | 7.11 | 7.2 | 7.2 | 7.23 | 7.04 | 5.55M |
| October 30, 2025 | 7.12 | 7.11 | 7.11 | 7.18 | 7.08 | 2.97M |
| October 29, 2025 | 7.18 | 7.14 | 7.14 | 7.22 | 7.05 | 4.6M |
| October 28, 2025 | 7.25 | 7.2 | 7.2 | 7.27 | 7.18 | 4.23M |
| October 27, 2025 | 7.25 | 7.21 | 7.21 | 7.28 | 7.14 | 4.98M |
| October 24, 2025 | 7.26 | 7.22 | 7.22 | 7.31 | 7.19 | 5.13M |
| October 23, 2025 | 7.17 | 7.27 | 7.27 | 7.29 | 7.13 | 6.11M |
| October 22, 2025 | 7.17 | 7.19 | 7.19 | 7.24 | 7.15 | 3.99M |
| October 21, 2025 | 7.09 | 7.19 | 7.19 | 7.2 | 7.03 | 5.55M |
| October 20, 2025 | 7 | 7.1 | 7.1 | 7.1 | 6.95 | 5.57M |
| October 17, 2025 | 6.98 | 6.93 | 6.93 | 7.07 | 6.93 | 3.08M |
| October 16, 2025 | 7.08 | 6.98 | 6.98 | 7.1 | 6.96 | 3.27M |
| October 15, 2025 | 7.05 | 7.08 | 7.08 | 7.13 | 7.03 | 4.47M |
| October 14, 2025 | 7.1 | 7.05 | 7.05 | 7.13 | 7.03 | 4.76M |
| October 13, 2025 | 6.86 | 7.06 | 7.06 | 7.09 | 6.69 | 5.81M |
| October 10, 2025 | 6.92 | 7.07 | 7.07 | 7.09 | 6.9 | 5.35M |
| October 09, 2025 | 6.94 | 6.95 | 6.95 | 6.97 | 6.85 | 3.6M |
| September 30, 2025 | 6.93 | 6.93 | 6.93 | 6.97 | 6.88 | 2.78M |
| September 29, 2025 | 6.93 | 6.93 | 6.93 | 6.98 | 6.76 | 3M |
| September 26, 2025 | 6.81 | 6.86 | 6.86 | 6.91 | 6.75 | 2.36M |
| September 25, 2025 | 6.88 | 6.81 | 6.81 | 6.95 | 6.8 | 4.05M |
| September 24, 2025 | 6.63 | 6.89 | 6.89 | 6.91 | 6.6 | 7.03M |
| September 23, 2025 | 6.82 | 6.7 | 6.7 | 6.87 | 6.56 | 10.26M |
| September 22, 2025 | 6.81 | 6.9 | 6.9 | 7.23 | 6.69 | 10.07M |
| September 19, 2025 | 6.9 | 6.83 | 6.83 | 6.95 | 6.73 | 5.77M |
| September 18, 2025 | 7.06 | 6.91 | 6.91 | 7.07 | 6.87 | 5.91M |
| September 17, 2025 | 7.08 | 7.05 | 7.05 | 7.12 | 7.03 | 3.34M |
| September 16, 2025 | 7.04 | 7.1 | 7.1 | 7.11 | 6.99 | 3.97M |
| September 15, 2025 | 7.1 | 7.04 | 7.04 | 7.12 | 7 | 3.31M |
| September 12, 2025 | 7.15 | 7.1 | 7.1 | 7.17 | 7.06 | 3.82M |
| September 11, 2025 | 7.07 | 7.15 | 7.15 | 7.17 | 7.03 | 5.48M |
| September 10, 2025 | 7.13 | 7.07 | 7.07 | 7.14 | 7.03 | 3.03M |
| September 09, 2025 | 7.12 | 7.09 | 7.09 | 7.18 | 7.05 | 4.96M |
| September 08, 2025 | 7.08 | 7.14 | 7.14 | 7.15 | 7.02 | 3.76M |
| September 05, 2025 | 6.98 | 7.02 | 7.02 | 7.05 | 6.93 | 4.55M |
| September 04, 2025 | 6.89 | 6.95 | 6.95 | 7.05 | 6.87 | 6.19M |
| September 03, 2025 | 7.02 | 6.87 | 6.87 | 7.08 | 6.85 | 4.2M |
| September 02, 2025 | 7.1 | 7.04 | 7.04 | 7.11 | 6.92 | 5.87M |
| September 01, 2025 | 7.02 | 7.09 | 7.09 | 7.15 | 6.98 | 6.22M |
| August 29, 2025 | 7.07 | 7.01 | 7.01 | 7.09 | 6.95 | 6.06M |
| August 28, 2025 | 7.08 | 7.09 | 7.09 | 7.19 | 6.85 | 8.56M |
| August 27, 2025 | 7.41 | 7.08 | 7.08 | 7.41 | 7.06 | 11.55M |
| August 26, 2025 | 7.26 | 7.37 | 7.37 | 7.4 | 7.21 | 9.47M |
| August 25, 2025 | 7.27 | 7.23 | 7.23 | 7.32 | 7.19 | 8M |
| August 22, 2025 | 7.32 | 7.24 | 7.24 | 7.35 | 7.17 | 7.47M |
| August 21, 2025 | 7.33 | 7.31 | 7.31 | 7.35 | 7.28 | 5.83M |
| August 20, 2025 | 7.23 | 7.3 | 7.3 | 7.3 | 7.21 | 6.41M |
| August 19, 2025 | 7.2 | 7.24 | 7.24 | 7.34 | 7.12 | 7.07M |
| August 18, 2025 | 7.26 | 7.18 | 7.18 | 7.26 | 7.17 | 7.58M |
| August 15, 2025 | 7.13 | 7.2 | 7.2 | 7.26 | 7.11 | 7.74M |
| August 14, 2025 | 7.39 | 7.13 | 7.13 | 7.4 | 7.12 | 9.09M |
| August 13, 2025 | 7.45 | 7.36 | 7.36 | 7.57 | 7.32 | 8.95M |
| August 12, 2025 | 7.51 | 7.45 | 7.45 | 7.53 | 7.4 | 6.39M |
| August 11, 2025 | 7.42 | 7.51 | 7.51 | 7.54 | 7.4 | 7.17M |
| August 08, 2025 | 7.43 | 7.43 | 7.43 | 7.46 | 7.31 | 7.1M |