7.06
-0.17(-2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.15 | 7.06 | 7.06 | 7.41 | 7.05 | 78.47M |
| October 16, 2025 | 6.89 | 7.23 | 7.23 | 7.4 | 6.77 | 103.6M |
| October 15, 2025 | 6.58 | 6.93 | 6.93 | 7.29 | 6.58 | 91.35M |
| October 14, 2025 | 6.81 | 6.56 | 6.56 | 6.91 | 6.55 | 42.15M |
| October 13, 2025 | 6.61 | 6.81 | 6.81 | 6.86 | 6.5 | 44.8M |
| October 10, 2025 | 6.61 | 6.84 | 6.84 | 6.98 | 6.6 | 69.43M |
| October 09, 2025 | 6.6 | 6.61 | 6.61 | 6.67 | 6.47 | 25.89M |
| September 30, 2025 | 6.66 | 6.56 | 6.56 | 6.66 | 6.52 | 22.35M |
| September 29, 2025 | 6.58 | 6.57 | 6.57 | 6.65 | 6.41 | 31.22M |
| September 26, 2025 | 6.83 | 6.57 | 6.57 | 6.85 | 6.54 | 51.8M |
| September 25, 2025 | 7.09 | 6.85 | 6.85 | 7.22 | 6.79 | 50.84M |
| September 24, 2025 | 7.04 | 7.06 | 7.06 | 7.17 | 6.94 | 37.1M |
| September 23, 2025 | 7.42 | 7.08 | 7.08 | 7.42 | 6.91 | 58.36M |
| September 22, 2025 | 7.45 | 7.4 | 7.4 | 7.71 | 7.33 | 37.93M |
| September 19, 2025 | 7.58 | 7.36 | 7.36 | 7.68 | 7.34 | 39.75M |
| September 18, 2025 | 7.4 | 7.58 | 7.58 | 7.93 | 7.37 | 79.55M |
| September 17, 2025 | 7.57 | 7.4 | 7.4 | 7.6 | 7.37 | 33.04M |
| September 16, 2025 | 7.48 | 7.54 | 7.54 | 7.57 | 7.34 | 33.55M |
| September 15, 2025 | 7.69 | 7.51 | 7.51 | 7.75 | 7.44 | 41.71M |
| September 12, 2025 | 7.77 | 7.74 | 7.74 | 7.85 | 7.64 | 44.07M |
| September 11, 2025 | 7.62 | 7.75 | 7.75 | 7.75 | 7.26 | 49.05M |
| September 10, 2025 | 7.73 | 7.71 | 7.71 | 7.93 | 7.5 | 42.83M |
| September 09, 2025 | 8.03 | 7.71 | 7.71 | 8.14 | 7.61 | 45.44M |
| September 08, 2025 | 7.95 | 7.96 | 7.96 | 8.19 | 7.82 | 38.47M |
| September 05, 2025 | 7.82 | 8 | 8 | 8.03 | 7.63 | 43.37M |
| September 04, 2025 | 8.2 | 7.88 | 7.88 | 8.28 | 7.7 | 60.78M |
| September 03, 2025 | 8.56 | 8.21 | 8.21 | 8.65 | 8.12 | 67.52M |
| September 02, 2025 | 9.21 | 8.6 | 8.6 | 9.26 | 8.44 | 102.75M |
| September 01, 2025 | 8.69 | 9.21 | 9.21 | 9.48 | 8.55 | 121.38M |
| August 29, 2025 | 8.88 | 8.68 | 8.68 | 8.98 | 8.58 | 87.5M |
| August 28, 2025 | 8.85 | 8.81 | 8.81 | 9.03 | 8.47 | 95.12M |
| August 27, 2025 | 9.44 | 8.81 | 8.81 | 9.57 | 8.8 | 134.1M |
| August 26, 2025 | 9.1 | 9.45 | 9.45 | 10.27 | 9 | 173.82M |
| August 25, 2025 | 8.33 | 8.99 | 8.99 | 9.18 | 8.22 | 133.96M |
| August 22, 2025 | 8.27 | 8.38 | 8.38 | 8.48 | 8.18 | 61.71M |
| August 21, 2025 | 8.55 | 8.27 | 8.27 | 8.7 | 8.23 | 76.58M |
| August 20, 2025 | 8.8 | 8.58 | 8.58 | 9.11 | 8.42 | 118.92M |
| August 19, 2025 | 8.5 | 9.09 | 9.09 | 9.88 | 8.42 | 203.37M |
| August 18, 2025 | 8.5 | 8.59 | 8.59 | 8.63 | 8.22 | 124.13M |
| August 15, 2025 | 8.46 | 8.53 | 8.53 | 8.6 | 8.23 | 120.45M |
| August 14, 2025 | 8.79 | 8.46 | 8.46 | 9.1 | 8.45 | 134.14M |
| August 13, 2025 | 8.67 | 8.8 | 8.8 | 8.97 | 8.32 | 172.34M |
| August 12, 2025 | 8.81 | 8.57 | 8.57 | 9.1 | 8.39 | 178.32M |
| August 11, 2025 | 7.32 | 8.7 | 8.7 | 8.7 | 7.32 | 181.51M |
| August 08, 2025 | 7.48 | 7.25 | 7.25 | 7.51 | 7.12 | 85.91M |
| August 07, 2025 | 7.42 | 7.38 | 7.38 | 7.72 | 7.21 | 129.41M |
| August 06, 2025 | 8.14 | 7.55 | 7.55 | 8.22 | 7.52 | 164.71M |
| August 05, 2025 | 8.37 | 8.07 | 8.07 | 8.88 | 7.88 | 183.79M |
| August 04, 2025 | 8.19 | 8.2 | 8.2 | 8.44 | 7.5 | 178.75M |
| August 01, 2025 | 8.44 | 8.15 | 8.15 | 8.47 | 7.92 | 185.53M |
| July 31, 2025 | 7.5 | 8.62 | 8.62 | 8.87 | 7.47 | 263.07M |
| July 30, 2025 | 7.45 | 7.39 | 7.39 | 7.76 | 7.07 | 212.17M |
| July 29, 2025 | 7.53 | 7.69 | 7.69 | 7.79 | 7.12 | 200.19M |
| July 28, 2025 | 6.92 | 7.21 | 7.21 | 7.75 | 6.91 | 228.93M |
| July 25, 2025 | 6.45 | 7.03 | 7.03 | 7.6 | 6.45 | 243.98M |
| July 24, 2025 | 6.18 | 6.45 | 6.45 | 6.74 | 5.8 | 236.91M |
| July 23, 2025 | 4.89 | 5.89 | 5.89 | 5.89 | 4.88 | 169.8M |
| July 22, 2025 | 4.95 | 4.91 | 4.91 | 5 | 4.89 | 33.57M |
| July 21, 2025 | 4.92 | 4.95 | 4.95 | 4.98 | 4.84 | 31.26M |
| July 18, 2025 | 4.96 | 4.92 | 4.92 | 4.99 | 4.85 | 35.43M |