7.05
+0.02(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 7.05 | 7.05 | 7.05 | 7.08 | 7.02 | 10.5M |
| November 07, 2025 | 7.01 | 7.03 | 7.03 | 7.1 | 6.98 | 11.55M |
| November 06, 2025 | 6.99 | 7.04 | 7.04 | 7.05 | 6.93 | 13.74M |
| November 05, 2025 | 6.83 | 6.99 | 6.99 | 7.01 | 6.82 | 12.57M |
| November 04, 2025 | 6.91 | 6.87 | 6.87 | 6.92 | 6.8 | 6.05M |
| November 03, 2025 | 6.88 | 6.92 | 6.92 | 6.93 | 6.86 | 6.02M |
| October 31, 2025 | 6.82 | 6.87 | 6.87 | 6.91 | 6.8 | 7.17M |
| October 30, 2025 | 6.9 | 6.81 | 6.81 | 6.91 | 6.81 | 9.8M |
| October 29, 2025 | 7.03 | 6.93 | 6.93 | 7.03 | 6.9 | 16.57M |
| October 28, 2025 | 6.9 | 6.99 | 6.99 | 7.04 | 6.85 | 15.99M |
| October 27, 2025 | 6.97 | 6.94 | 6.94 | 6.98 | 6.89 | 8.32M |
| October 24, 2025 | 6.88 | 6.93 | 6.93 | 6.98 | 6.86 | 10.27M |
| October 23, 2025 | 6.83 | 6.88 | 6.88 | 6.88 | 6.78 | 7.34M |
| October 22, 2025 | 6.83 | 6.88 | 6.88 | 6.89 | 6.78 | 10.59M |
| October 21, 2025 | 6.67 | 6.84 | 6.84 | 6.85 | 6.66 | 11.8M |
| October 20, 2025 | 6.65 | 6.66 | 6.66 | 6.69 | 6.6 | 5.72M |
| October 17, 2025 | 6.72 | 6.59 | 6.59 | 6.77 | 6.59 | 8.37M |
| October 16, 2025 | 6.91 | 6.73 | 6.73 | 6.92 | 6.73 | 10.54M |
| October 15, 2025 | 6.76 | 6.9 | 6.9 | 6.9 | 6.71 | 12.67M |
| October 14, 2025 | 6.83 | 6.76 | 6.76 | 6.92 | 6.73 | 9.67M |
| October 13, 2025 | 6.68 | 6.84 | 6.84 | 6.85 | 6.51 | 9.76M |
| October 10, 2025 | 6.77 | 6.8 | 6.8 | 6.87 | 6.77 | 9.94M |
| October 09, 2025 | 6.73 | 6.8 | 6.8 | 6.81 | 6.71 | 7.41M |
| September 30, 2025 | 6.72 | 6.72 | 6.72 | 6.78 | 6.7 | 6.91M |
| September 29, 2025 | 6.61 | 6.73 | 6.73 | 6.79 | 6.56 | 9.74M |
| September 26, 2025 | 6.65 | 6.65 | 6.65 | 6.8 | 6.6 | 9.09M |
| September 25, 2025 | 6.81 | 6.69 | 6.69 | 6.85 | 6.69 | 9.61M |
| September 24, 2025 | 6.64 | 6.83 | 6.83 | 6.85 | 6.55 | 12.29M |
| September 23, 2025 | 6.94 | 6.72 | 6.72 | 6.98 | 6.6 | 17.8M |
| September 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.7 | 13.89M |
| September 19, 2025 | 6.88 | 6.86 | 6.86 | 6.97 | 6.77 | 14.35M |
| September 18, 2025 | 6.99 | 6.93 | 6.93 | 7.13 | 6.86 | 19.64M |
| September 17, 2025 | 6.93 | 6.99 | 6.99 | 7 | 6.9 | 10.68M |
| September 16, 2025 | 6.88 | 6.96 | 6.96 | 6.98 | 6.81 | 11.69M |
| September 15, 2025 | 6.94 | 6.88 | 6.88 | 6.95 | 6.85 | 10.41M |
| September 12, 2025 | 7.08 | 6.97 | 6.97 | 7.08 | 6.96 | 11.05M |
| September 11, 2025 | 6.98 | 7.08 | 7.03 | 7.1 | 6.92 | 10.02M |
| September 10, 2025 | 6.99 | 7 | 6.95 | 7.07 | 6.96 | 8.21M |
| September 09, 2025 | 7.12 | 6.98 | 6.93 | 7.12 | 6.96 | 11.85M |
| September 08, 2025 | 7.04 | 7.1 | 7.05 | 7.13 | 7.02 | 15.96M |
| September 05, 2025 | 6.85 | 7.01 | 7.01 | 7.03 | 6.78 | 15.72M |
| September 04, 2025 | 6.82 | 6.79 | 6.79 | 6.88 | 6.65 | 15.35M |
| September 03, 2025 | 7.08 | 6.8 | 6.8 | 7.14 | 6.78 | 18.56M |
| September 02, 2025 | 7.27 | 7.1 | 7.1 | 7.29 | 6.95 | 24.43M |
| September 01, 2025 | 7.3 | 7.28 | 7.28 | 7.38 | 7.22 | 17.87M |
| August 29, 2025 | 7.46 | 7.31 | 7.31 | 7.49 | 7.28 | 18.94M |
| August 28, 2025 | 7.49 | 7.46 | 7.46 | 7.62 | 7.12 | 37.1M |
| August 27, 2025 | 7.88 | 7.49 | 7.49 | 7.9 | 7.46 | 51.59M |
| August 26, 2025 | 7.62 | 7.78 | 7.78 | 7.82 | 7.51 | 41.76M |
| August 25, 2025 | 7.58 | 7.64 | 7.64 | 7.66 | 7.49 | 33.49M |
| August 22, 2025 | 7.52 | 7.58 | 7.58 | 7.58 | 7.43 | 21.59M |
| August 21, 2025 | 7.62 | 7.5 | 7.5 | 7.69 | 7.44 | 24.24M |
| August 20, 2025 | 7.6 | 7.61 | 7.61 | 7.61 | 7.43 | 29.8M |
| August 19, 2025 | 7.7 | 7.61 | 7.61 | 7.71 | 7.56 | 34.06M |
| August 18, 2025 | 7.44 | 7.72 | 7.72 | 7.74 | 7.43 | 33.6M |
| August 15, 2025 | 7.38 | 7.4 | 7.4 | 7.47 | 7.37 | 22.05M |
| August 14, 2025 | 7.63 | 7.38 | 7.38 | 7.65 | 7.35 | 26.08M |
| August 13, 2025 | 7.6 | 7.63 | 7.63 | 7.71 | 7.58 | 19.71M |
| August 12, 2025 | 7.7 | 7.58 | 7.58 | 7.78 | 7.57 | 22.67M |
| August 11, 2025 | 7.63 | 7.7 | 7.7 | 7.78 | 7.63 | 28.8M |