7.17
-0.03(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7.26 | 7.2 | 7.2 | 7.26 | 7.17 | 43.08M |
| November 12, 2025 | 7.22 | 7.18 | 7.18 | 7.22 | 7.17 | 36.7M |
| November 11, 2025 | 7.25 | 7.2 | 7.2 | 7.26 | 7.19 | 48.58M |
| November 10, 2025 | 7.21 | 7.26 | 7.26 | 7.26 | 7.18 | 58.12M |
| November 07, 2025 | 7.26 | 7.2 | 7.2 | 7.26 | 7.19 | 65.33M |
| November 06, 2025 | 7.31 | 7.29 | 7.29 | 7.36 | 7.28 | 59.61M |
| November 05, 2025 | 7.26 | 7.31 | 7.31 | 7.35 | 7.25 | 51.15M |
| November 04, 2025 | 7.27 | 7.3 | 7.3 | 7.31 | 7.24 | 67.05M |
| November 03, 2025 | 7.42 | 7.28 | 7.28 | 7.48 | 7.17 | 173.61M |
| October 31, 2025 | 7.8 | 7.74 | 7.74 | 7.84 | 7.74 | 71.29M |
| October 30, 2025 | 7.95 | 7.79 | 7.79 | 7.96 | 7.78 | 87.94M |
| October 29, 2025 | 7.86 | 7.98 | 7.98 | 7.99 | 7.83 | 109.06M |
| October 28, 2025 | 7.88 | 7.86 | 7.86 | 7.92 | 7.84 | 55.48M |
| October 27, 2025 | 7.92 | 7.9 | 7.9 | 7.94 | 7.85 | 82.1M |
| October 24, 2025 | 7.77 | 7.85 | 7.85 | 7.85 | 7.76 | 70.92M |
| October 23, 2025 | 7.72 | 7.81 | 7.81 | 7.91 | 7.71 | 80.61M |
| October 22, 2025 | 7.83 | 7.69 | 7.69 | 7.83 | 7.68 | 34.73M |
| October 21, 2025 | 7.69 | 7.74 | 7.74 | 7.83 | 7.68 | 62.41M |
| October 20, 2025 | 7.73 | 7.68 | 7.68 | 7.76 | 7.66 | 50.2M |
| October 17, 2025 | 7.83 | 7.66 | 7.66 | 7.9 | 7.65 | 81.58M |
| October 16, 2025 | 7.89 | 7.86 | 7.86 | 7.94 | 7.83 | 64.6M |
| October 15, 2025 | 7.89 | 7.93 | 7.93 | 7.95 | 7.8 | 68.96M |
| October 14, 2025 | 7.98 | 7.86 | 7.86 | 8.08 | 7.83 | 90.27M |
| October 13, 2025 | 7.78 | 7.94 | 7.94 | 7.97 | 7.78 | 82.83M |
| October 10, 2025 | 7.98 | 8.01 | 8.01 | 8.12 | 7.95 | 113.95M |
| October 09, 2025 | 7.83 | 8.02 | 8.02 | 8.17 | 7.78 | 157.02M |
| September 30, 2025 | 7.9 | 7.83 | 7.83 | 7.93 | 7.82 | 89.72M |
| September 29, 2025 | 7.58 | 7.9 | 7.9 | 8.01 | 7.57 | 153.51M |
| September 26, 2025 | 7.62 | 7.59 | 7.59 | 7.71 | 7.59 | 50.55M |
| September 25, 2025 | 7.7 | 7.67 | 7.67 | 7.75 | 7.67 | 53.57M |
| September 24, 2025 | 7.62 | 7.71 | 7.71 | 7.75 | 7.59 | 71.33M |
| September 23, 2025 | 7.78 | 7.65 | 7.64 | 7.79 | 7.52 | 91.65M |
| September 22, 2025 | 7.78 | 7.81 | 7.8 | 7.81 | 7.7 | 64.88M |
| September 19, 2025 | 7.89 | 7.74 | 7.73 | 7.91 | 7.74 | 99.21M |
| September 18, 2025 | 8.12 | 7.92 | 7.91 | 8.15 | 7.86 | 167.13M |
| September 17, 2025 | 7.99 | 8.19 | 8.18 | 8.25 | 7.97 | 171.15M |
| September 16, 2025 | 7.84 | 8 | 7.99 | 8.05 | 7.81 | 104.84M |
| September 15, 2025 | 7.98 | 7.92 | 7.91 | 8.04 | 7.91 | 79.02M |
| September 12, 2025 | 8.05 | 7.98 | 7.98 | 8.11 | 7.97 | 102.39M |
| September 11, 2025 | 7.8 | 8.07 | 8.07 | 8.09 | 7.75 | 142.4M |
| September 10, 2025 | 7.83 | 7.82 | 7.82 | 7.92 | 7.77 | 66.8M |
| September 09, 2025 | 7.91 | 7.86 | 7.86 | 7.96 | 7.83 | 80.77M |
| September 08, 2025 | 7.9 | 7.91 | 7.91 | 7.96 | 7.85 | 80.39M |
| September 05, 2025 | 7.83 | 7.91 | 7.91 | 7.92 | 7.71 | 107.89M |
| September 04, 2025 | 7.75 | 7.84 | 7.84 | 7.96 | 7.72 | 148.18M |
| September 03, 2025 | 8.13 | 7.75 | 7.75 | 8.15 | 7.71 | 163.99M |
| September 02, 2025 | 8.14 | 8.1 | 8.1 | 8.25 | 8 | 173.74M |
| September 01, 2025 | 8.25 | 8.17 | 8.17 | 8.29 | 8.1 | 121.78M |
| August 29, 2025 | 8.36 | 8.24 | 8.24 | 8.41 | 8.21 | 200.02M |
| August 28, 2025 | 8.13 | 8.33 | 8.33 | 8.33 | 8.04 | 300.97M |
| August 27, 2025 | 8 | 8.13 | 8.13 | 8.68 | 7.98 | 435.54M |
| August 26, 2025 | 8.05 | 7.99 | 7.99 | 8.11 | 7.97 | 132.26M |
| August 25, 2025 | 8.1 | 8.09 | 8.09 | 8.2 | 8.01 | 235.02M |
| August 22, 2025 | 7.8 | 8 | 8 | 8 | 7.79 | 198M |
| August 21, 2025 | 7.97 | 7.82 | 7.82 | 7.99 | 7.78 | 127.63M |
| August 20, 2025 | 7.82 | 7.94 | 7.94 | 7.94 | 7.73 | 146.37M |
| August 19, 2025 | 7.94 | 7.85 | 7.85 | 8 | 7.83 | 153.94M |
| August 18, 2025 | 8.01 | 7.99 | 7.99 | 8.07 | 7.86 | 287.95M |
| August 15, 2025 | 7.52 | 7.88 | 7.88 | 7.95 | 7.51 | 325.94M |
| August 14, 2025 | 7.64 | 7.55 | 7.55 | 7.73 | 7.52 | 160.15M |