7.30
+0.04(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.31 | 7.26 | 7.26 | 7.36 | 7.24 | 6.01M |
| October 16, 2025 | 7.36 | 7.27 | 7.27 | 7.42 | 7.26 | 6.22M |
| October 15, 2025 | 7.22 | 7.36 | 7.36 | 7.39 | 7.15 | 7.3M |
| October 14, 2025 | 7.15 | 7.22 | 7.22 | 7.26 | 7.12 | 6.79M |
| October 13, 2025 | 6.93 | 7.14 | 7.14 | 7.14 | 6.82 | 6.25M |
| October 10, 2025 | 6.98 | 7.11 | 7.11 | 7.14 | 6.97 | 5.76M |
| October 09, 2025 | 7 | 6.99 | 6.99 | 7.08 | 6.92 | 6.74M |
| September 30, 2025 | 7.03 | 7.01 | 7.01 | 7.06 | 6.95 | 4.05M |
| September 29, 2025 | 6.94 | 7.04 | 7.04 | 7.05 | 6.77 | 6.06M |
| September 26, 2025 | 6.83 | 6.94 | 6.94 | 7.02 | 6.77 | 5.59M |
| September 25, 2025 | 6.95 | 6.83 | 6.83 | 6.99 | 6.8 | 5.15M |
| September 24, 2025 | 6.76 | 6.92 | 6.92 | 6.94 | 6.67 | 7.42M |
| September 23, 2025 | 7.11 | 7.04 | 6.74 | 7.15 | 6.8 | 8.4M |
| September 22, 2025 | 7.18 | 7.12 | 6.82 | 7.24 | 7.06 | 4.82M |
| September 19, 2025 | 7.22 | 7.19 | 6.88 | 7.25 | 7.05 | 6.43M |
| September 18, 2025 | 7.38 | 7.2 | 6.89 | 7.43 | 7.18 | 7.34M |
| September 17, 2025 | 7.47 | 7.39 | 7.08 | 7.55 | 7.36 | 5.29M |
| September 16, 2025 | 7.35 | 7.44 | 7.12 | 7.45 | 7.32 | 6.99M |
| September 15, 2025 | 7.33 | 7.34 | 7.03 | 7.37 | 7.29 | 4.53M |
| September 12, 2025 | 7.45 | 7.37 | 7.37 | 7.49 | 7.34 | 4.11M |
| September 11, 2025 | 7.39 | 7.44 | 7.44 | 7.45 | 7.32 | 6.75M |
| September 10, 2025 | 7.34 | 7.4 | 7.4 | 7.45 | 7.3 | 7.2M |
| September 09, 2025 | 7.36 | 7.34 | 7.34 | 7.4 | 7.29 | 5.64M |
| September 08, 2025 | 7.26 | 7.36 | 7.36 | 7.4 | 7.25 | 7.18M |
| September 05, 2025 | 7.27 | 7.27 | 7.27 | 7.29 | 7.14 | 8.52M |
| September 04, 2025 | 7.1 | 7.27 | 7.27 | 7.3 | 7.02 | 11.37M |
| September 03, 2025 | 7.19 | 7.14 | 7.14 | 7.3 | 7.09 | 7.58M |
| September 02, 2025 | 7.16 | 7.2 | 7.2 | 7.22 | 7.04 | 8.99M |
| September 01, 2025 | 7.04 | 7.14 | 7.14 | 7.25 | 7.01 | 12.77M |
| August 29, 2025 | 6.96 | 6.91 | 6.91 | 6.99 | 6.86 | 5.91M |
| August 28, 2025 | 7.06 | 6.98 | 6.98 | 7.1 | 6.74 | 9.95M |
| August 27, 2025 | 7.3 | 7.04 | 7.04 | 7.34 | 7.02 | 9.57M |
| August 26, 2025 | 7.23 | 7.29 | 7.29 | 7.36 | 7.19 | 5.56M |
| August 25, 2025 | 7.23 | 7.25 | 7.25 | 7.3 | 7.2 | 6.49M |
| August 22, 2025 | 7.38 | 7.24 | 7.24 | 7.4 | 7.16 | 8.58M |
| August 21, 2025 | 7.33 | 7.4 | 7.4 | 7.44 | 7.27 | 7.44M |
| August 20, 2025 | 7.22 | 7.31 | 7.31 | 7.31 | 7.17 | 4.91M |
| August 19, 2025 | 7.13 | 7.22 | 7.22 | 7.31 | 7.06 | 9.43M |
| August 18, 2025 | 7.09 | 7.11 | 7.11 | 7.19 | 7.07 | 7.62M |
| August 15, 2025 | 7.12 | 7.09 | 7.09 | 7.19 | 7.08 | 6.68M |
| August 14, 2025 | 7.29 | 7.12 | 7.12 | 7.3 | 7.11 | 5.83M |
| August 13, 2025 | 7.36 | 7.27 | 7.27 | 7.38 | 7.24 | 6.18M |
| August 12, 2025 | 7.39 | 7.36 | 7.36 | 7.42 | 7.33 | 3.41M |
| August 11, 2025 | 7.37 | 7.37 | 7.37 | 7.43 | 7.34 | 5.3M |
| August 08, 2025 | 7.35 | 7.35 | 7.35 | 7.39 | 7.29 | 5.28M |
| August 07, 2025 | 7.36 | 7.37 | 7.37 | 7.4 | 7.31 | 4.19M |
| August 06, 2025 | 7.39 | 7.36 | 7.36 | 7.39 | 7.32 | 3.48M |
| August 05, 2025 | 7.38 | 7.37 | 7.37 | 7.44 | 7.34 | 5.49M |
| August 04, 2025 | 7.2 | 7.3 | 7.3 | 7.36 | 7.13 | 7.1M |
| August 01, 2025 | 7.13 | 7.22 | 7.22 | 7.24 | 7.12 | 5.5M |
| July 31, 2025 | 7.24 | 7.14 | 7.14 | 7.29 | 7.11 | 5.99M |
| July 30, 2025 | 7.19 | 7.27 | 7.27 | 7.27 | 7.17 | 5M |
| July 29, 2025 | 7.25 | 7.22 | 7.22 | 7.28 | 7.15 | 4.69M |
| July 28, 2025 | 7.24 | 7.24 | 7.24 | 7.25 | 7.18 | 4.27M |
| July 25, 2025 | 7.2 | 7.24 | 7.24 | 7.26 | 7.17 | 4.6M |
| July 24, 2025 | 7.15 | 7.19 | 7.19 | 7.24 | 7.14 | 4.45M |
| July 23, 2025 | 7.17 | 7.16 | 7.16 | 7.21 | 7.13 | 4.31M |
| July 22, 2025 | 7.2 | 7.17 | 7.17 | 7.2 | 7.11 | 3.91M |
| July 21, 2025 | 7.11 | 7.17 | 7.17 | 7.21 | 7.1 | 5.36M |
| July 18, 2025 | 7.12 | 7.11 | 7.11 | 7.14 | 7.05 | 3.25M |