7.04
+0.15(+2.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.05 | 6.89 | 6.89 | 7.08 | 6.89 | 7.08M |
| October 16, 2025 | 7.16 | 7.07 | 7.07 | 7.19 | 7.02 | 7.01M |
| October 15, 2025 | 7.01 | 7.14 | 7.14 | 7.14 | 6.95 | 8.29M |
| October 14, 2025 | 7.12 | 7 | 7 | 7.18 | 6.98 | 9.82M |
| October 13, 2025 | 6.9 | 7.07 | 7.07 | 7.07 | 6.68 | 9.83M |
| October 10, 2025 | 7.11 | 7.18 | 7.18 | 7.3 | 7.11 | 8.5M |
| October 09, 2025 | 7.1 | 7.15 | 7.15 | 7.18 | 7.03 | 9.68M |
| September 30, 2025 | 7.3 | 7.15 | 7.15 | 7.36 | 7.15 | 10.81M |
| September 29, 2025 | 7.19 | 7.33 | 7.33 | 7.35 | 7.09 | 8.76M |
| September 26, 2025 | 7.15 | 7.22 | 7.22 | 7.37 | 7.11 | 10.73M |
| September 25, 2025 | 7.43 | 7.19 | 7.19 | 7.45 | 7.17 | 13.76M |
| September 24, 2025 | 7.4 | 7.44 | 7.44 | 7.45 | 7.25 | 11.44M |
| September 23, 2025 | 7.42 | 7.4 | 7.4 | 7.52 | 7.17 | 14.43M |
| September 22, 2025 | 7.42 | 7.45 | 7.45 | 7.52 | 7.35 | 9.96M |
| September 19, 2025 | 7.5 | 7.45 | 7.45 | 7.68 | 7.39 | 13.4M |
| September 18, 2025 | 7.91 | 7.61 | 7.61 | 7.94 | 7.54 | 26.4M |
| September 17, 2025 | 7.59 | 7.94 | 7.94 | 8.22 | 7.56 | 37.02M |
| September 16, 2025 | 7.44 | 7.61 | 7.61 | 7.63 | 7.39 | 14.02M |
| September 15, 2025 | 7.46 | 7.45 | 7.45 | 7.49 | 7.35 | 7.96M |
| September 12, 2025 | 7.5 | 7.41 | 7.41 | 7.52 | 7.4 | 8.42M |
| September 11, 2025 | 7.35 | 7.47 | 7.47 | 7.47 | 7.25 | 9.38M |
| September 10, 2025 | 7.29 | 7.38 | 7.38 | 7.47 | 7.29 | 11.23M |
| September 09, 2025 | 7.32 | 7.3 | 7.3 | 7.37 | 7.23 | 9.51M |
| September 08, 2025 | 7.17 | 7.34 | 7.34 | 7.35 | 7.08 | 12.17M |
| September 05, 2025 | 6.99 | 7.1 | 7.1 | 7.12 | 6.91 | 9.31M |
| September 04, 2025 | 6.97 | 6.96 | 6.96 | 7.09 | 6.82 | 11.54M |
| September 03, 2025 | 7.25 | 6.94 | 6.94 | 7.28 | 6.93 | 11.91M |
| September 02, 2025 | 7.32 | 7.17 | 7.17 | 7.32 | 6.98 | 16.46M |
| September 01, 2025 | 7.32 | 7.29 | 7.29 | 7.5 | 7.17 | 13.29M |
| August 29, 2025 | 7.24 | 7.33 | 7.33 | 7.35 | 7.13 | 15.18M |
| August 28, 2025 | 7.22 | 7.24 | 7.24 | 7.44 | 6.95 | 21.68M |
| August 27, 2025 | 7.62 | 7.26 | 7.26 | 7.68 | 7.2 | 25.24M |
| August 26, 2025 | 7.35 | 7.61 | 7.61 | 7.8 | 7.33 | 33.05M |
| August 25, 2025 | 7.49 | 7.34 | 7.34 | 7.52 | 7.28 | 13.49M |
| August 22, 2025 | 7.49 | 7.46 | 7.46 | 7.54 | 7.37 | 9.25M |
| August 21, 2025 | 7.57 | 7.52 | 7.52 | 7.6 | 7.48 | 10.01M |
| August 20, 2025 | 7.48 | 7.58 | 7.58 | 7.58 | 7.42 | 12.2M |
| August 19, 2025 | 7.35 | 7.48 | 7.48 | 7.49 | 7.28 | 9.94M |
| August 18, 2025 | 7.39 | 7.37 | 7.37 | 7.48 | 7.34 | 10.57M |
| August 15, 2025 | 7.2 | 7.33 | 7.33 | 7.39 | 7.2 | 7.92M |
| August 14, 2025 | 7.48 | 7.23 | 7.23 | 7.5 | 7.19 | 10.07M |
| August 13, 2025 | 7.44 | 7.45 | 7.45 | 7.49 | 7.41 | 6.55M |
| August 12, 2025 | 7.54 | 7.44 | 7.44 | 7.56 | 7.4 | 5.9M |
| August 11, 2025 | 7.42 | 7.49 | 7.49 | 7.52 | 7.39 | 8.26M |
| August 08, 2025 | 7.36 | 7.4 | 7.4 | 7.43 | 7.32 | 7.75M |
| August 07, 2025 | 7.44 | 7.38 | 7.38 | 7.48 | 7.36 | 5.94M |
| August 06, 2025 | 7.43 | 7.44 | 7.44 | 7.47 | 7.36 | 8.52M |
| August 05, 2025 | 7.35 | 7.39 | 7.39 | 7.4 | 7.33 | 7.5M |
| August 04, 2025 | 7.18 | 7.32 | 7.32 | 7.32 | 7.16 | 7.86M |
| August 01, 2025 | 7.05 | 7.22 | 7.22 | 7.22 | 7.05 | 8.14M |
| July 31, 2025 | 7.11 | 7.07 | 7.07 | 7.2 | 7.05 | 9.11M |
| July 30, 2025 | 7.22 | 7.16 | 7.16 | 7.24 | 7.08 | 8.57M |
| July 29, 2025 | 7.29 | 7.2 | 7.2 | 7.32 | 7.14 | 7.81M |
| July 28, 2025 | 7.29 | 7.28 | 7.28 | 7.31 | 7.23 | 5.63M |
| July 25, 2025 | 7.2 | 7.27 | 7.27 | 7.28 | 7.15 | 7.29M |
| July 24, 2025 | 7.12 | 7.2 | 7.2 | 7.23 | 7.12 | 8.12M |
| July 23, 2025 | 7.22 | 7.12 | 7.12 | 7.26 | 7.1 | 8.18M |
| July 22, 2025 | 7.26 | 7.23 | 7.23 | 7.31 | 7.19 | 8.47M |
| July 21, 2025 | 7.18 | 7.28 | 7.28 | 7.35 | 7.15 | 9.1M |
| July 18, 2025 | 7.18 | 7.17 | 7.17 | 7.2 | 7.12 | 5.42M |