7.19
+0.25(+3.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 7.06 | 7.19 | 7.19 | 7.22 | 7.03 | 11.33M |
| October 17, 2025 | 7.11 | 6.94 | 6.94 | 7.16 | 6.93 | 9.84M |
| October 16, 2025 | 7.28 | 7.11 | 7.11 | 7.29 | 7.09 | 9.95M |
| October 15, 2025 | 7.17 | 7.27 | 7.27 | 7.33 | 7.12 | 11.99M |
| October 14, 2025 | 7.45 | 7.17 | 7.17 | 7.51 | 7.15 | 13.78M |
| October 13, 2025 | 7.06 | 7.41 | 7.41 | 7.42 | 6.9 | 17.17M |
| October 10, 2025 | 7.51 | 7.48 | 7.48 | 7.56 | 7.36 | 19.56M |
| October 09, 2025 | 7.48 | 7.66 | 7.66 | 7.67 | 7.36 | 21.21M |
| September 30, 2025 | 7.43 | 7.45 | 7.45 | 7.58 | 7.43 | 21.01M |
| September 29, 2025 | 7.34 | 7.53 | 7.53 | 7.73 | 7.15 | 28.8M |
| September 26, 2025 | 7.32 | 7.36 | 7.36 | 7.79 | 7.19 | 21.61M |
| September 25, 2025 | 7.49 | 7.32 | 7.32 | 7.67 | 7.3 | 11.02M |
| September 24, 2025 | 7.18 | 7.45 | 7.45 | 7.49 | 7.09 | 12.83M |
| September 23, 2025 | 7.4 | 7.18 | 7.18 | 7.43 | 7 | 13.43M |
| September 22, 2025 | 7.37 | 7.4 | 7.4 | 7.45 | 7.3 | 6.86M |
| September 19, 2025 | 7.45 | 7.37 | 7.37 | 7.61 | 7.34 | 9.67M |
| September 18, 2025 | 7.73 | 7.5 | 7.5 | 7.76 | 7.41 | 15.39M |
| September 17, 2025 | 7.55 | 7.71 | 7.71 | 7.8 | 7.51 | 16.6M |
| September 16, 2025 | 7.41 | 7.55 | 7.55 | 7.55 | 7.35 | 12.01M |
| September 15, 2025 | 7.51 | 7.42 | 7.42 | 7.51 | 7.36 | 9.24M |
| September 12, 2025 | 7.45 | 7.44 | 7.44 | 7.6 | 7.38 | 11.77M |
| September 11, 2025 | 7.4 | 7.43 | 7.43 | 7.47 | 7.23 | 12.7M |
| September 10, 2025 | 7.24 | 7.36 | 7.36 | 7.45 | 7.22 | 18.48M |
| September 09, 2025 | 7.33 | 7.18 | 7.18 | 7.33 | 7.15 | 15.11M |
| September 08, 2025 | 7.25 | 7.28 | 7.28 | 7.29 | 7.14 | 14.93M |
| September 05, 2025 | 7.3 | 7.26 | 7.26 | 7.33 | 7.08 | 17.15M |
| September 04, 2025 | 7.14 | 7.09 | 7.09 | 7.32 | 7.01 | 17.33M |
| September 03, 2025 | 7.41 | 7.13 | 7.13 | 7.47 | 7.1 | 17.99M |
| September 02, 2025 | 7.8 | 7.42 | 7.42 | 7.8 | 7.3 | 20.51M |
| September 01, 2025 | 7.76 | 7.76 | 7.76 | 7.9 | 7.71 | 12.95M |
| August 29, 2025 | 8 | 7.76 | 7.76 | 8.03 | 7.74 | 14.59M |
| August 28, 2025 | 7.88 | 8 | 8 | 8.03 | 7.55 | 20.97M |
| August 27, 2025 | 8.21 | 7.86 | 7.86 | 8.3 | 7.86 | 18.79M |
| August 26, 2025 | 8.06 | 8.26 | 8.26 | 8.34 | 7.95 | 20.7M |
| August 25, 2025 | 8.19 | 8.04 | 8.04 | 8.23 | 7.98 | 18.21M |
| August 22, 2025 | 8.26 | 8.15 | 8.15 | 8.3 | 8.08 | 18.88M |
| August 21, 2025 | 8.18 | 8.26 | 8.26 | 8.5 | 8.18 | 30.71M |
| August 20, 2025 | 7.92 | 8.18 | 8.18 | 8.18 | 7.88 | 22.47M |
| August 19, 2025 | 7.92 | 7.97 | 7.97 | 7.99 | 7.86 | 11.24M |
| August 18, 2025 | 7.99 | 7.94 | 7.94 | 8.08 | 7.88 | 13.34M |
| August 15, 2025 | 7.7 | 7.85 | 7.85 | 7.87 | 7.68 | 9.61M |
| August 14, 2025 | 7.93 | 7.7 | 7.7 | 7.94 | 7.7 | 11.61M |
| August 13, 2025 | 8 | 7.92 | 7.92 | 8.01 | 7.87 | 11.95M |
| August 12, 2025 | 8.12 | 7.98 | 7.98 | 8.15 | 7.92 | 13.81M |
| August 11, 2025 | 7.8 | 8.06 | 8.06 | 8.15 | 7.8 | 18.73M |
| August 08, 2025 | 7.86 | 7.83 | 7.83 | 7.93 | 7.75 | 10.04M |
| August 07, 2025 | 7.91 | 7.88 | 7.88 | 8.06 | 7.85 | 12.07M |
| August 06, 2025 | 7.89 | 7.92 | 7.92 | 7.96 | 7.83 | 15.26M |
| August 05, 2025 | 7.69 | 7.86 | 7.86 | 7.98 | 7.65 | 17.08M |
| August 04, 2025 | 7.5 | 7.64 | 7.64 | 7.64 | 7.48 | 7.47M |
| August 01, 2025 | 7.6 | 7.58 | 7.58 | 7.67 | 7.55 | 8.06M |
| July 31, 2025 | 7.75 | 7.56 | 7.56 | 7.85 | 7.55 | 13.36M |
| July 30, 2025 | 7.88 | 7.76 | 7.76 | 7.96 | 7.68 | 17.58M |
| July 29, 2025 | 7.75 | 7.97 | 7.97 | 8.07 | 7.71 | 26.01M |
| July 28, 2025 | 7.6 | 7.75 | 7.75 | 7.84 | 7.59 | 14.18M |
| July 25, 2025 | 7.38 | 7.59 | 7.59 | 7.64 | 7.38 | 11.64M |
| July 24, 2025 | 7.38 | 7.45 | 7.45 | 7.48 | 7.38 | 6.72M |
| July 23, 2025 | 7.46 | 7.36 | 7.36 | 7.48 | 7.36 | 8.6M |
| July 22, 2025 | 7.65 | 7.42 | 7.42 | 7.65 | 7.41 | 12.52M |
| July 21, 2025 | 7.52 | 7.61 | 7.61 | 7.61 | 7.46 | 8.21M |