7.19
-0.09(-1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 7.25 | 7.19 | 7.19 | 7.3 | 7.19 | 22.12M |
| November 13, 2025 | 7.26 | 7.28 | 7.28 | 7.3 | 7.21 | 21.44M |
| November 12, 2025 | 7.42 | 7.26 | 7.26 | 7.42 | 7.24 | 31.55M |
| November 11, 2025 | 7.38 | 7.42 | 7.42 | 7.53 | 7.32 | 48.01M |
| November 10, 2025 | 7.4 | 7.38 | 7.38 | 7.42 | 7.31 | 28.53M |
| November 07, 2025 | 7.25 | 7.37 | 7.37 | 7.44 | 7.25 | 48.78M |
| November 06, 2025 | 7.23 | 7.28 | 7.28 | 7.3 | 7.19 | 32.64M |
| November 05, 2025 | 7.18 | 7.23 | 7.23 | 7.27 | 7.15 | 27.73M |
| November 04, 2025 | 7.24 | 7.26 | 7.26 | 7.34 | 7.16 | 36.88M |
| November 03, 2025 | 7.13 | 7.28 | 7.28 | 7.3 | 7.09 | 35.74M |
| October 31, 2025 | 7.09 | 7.14 | 7.14 | 7.18 | 7.07 | 26.63M |
| October 30, 2025 | 7.2 | 7.09 | 7.09 | 7.22 | 7.09 | 37.61M |
| October 29, 2025 | 7.16 | 7.29 | 7.29 | 7.35 | 7.16 | 43.84M |
| October 28, 2025 | 7.21 | 7.16 | 7.16 | 7.26 | 7.16 | 29M |
| October 27, 2025 | 7.17 | 7.27 | 7.27 | 7.38 | 7.16 | 40.77M |
| October 24, 2025 | 7.16 | 7.16 | 7.16 | 7.2 | 7.14 | 22.18M |
| October 23, 2025 | 7.13 | 7.16 | 7.16 | 7.16 | 6.99 | 32.73M |
| October 22, 2025 | 7.17 | 7.14 | 7.14 | 7.21 | 7.13 | 22.75M |
| October 21, 2025 | 7.2 | 7.21 | 7.21 | 7.21 | 7.13 | 25.69M |
| October 20, 2025 | 7.21 | 7.18 | 7.18 | 7.34 | 7.13 | 26.7M |
| October 17, 2025 | 7.31 | 7.19 | 7.19 | 7.41 | 7.15 | 34.75M |
| October 16, 2025 | 7.51 | 7.28 | 7.28 | 7.54 | 7.27 | 40.72M |
| October 15, 2025 | 7.54 | 7.54 | 7.54 | 7.56 | 7.42 | 41.17M |
| October 14, 2025 | 7.41 | 7.59 | 7.59 | 7.88 | 7.41 | 86.22M |
| October 13, 2025 | 7.18 | 7.41 | 7.41 | 7.44 | 7.07 | 37.59M |
| October 10, 2025 | 7.48 | 7.41 | 7.41 | 7.48 | 7.37 | 30.01M |
| October 09, 2025 | 7.36 | 7.49 | 7.49 | 7.53 | 7.35 | 41.53M |
| September 30, 2025 | 7.33 | 7.33 | 7.33 | 7.41 | 7.31 | 29.99M |
| September 29, 2025 | 7.28 | 7.31 | 7.31 | 7.42 | 7.13 | 46.37M |
| September 26, 2025 | 7.44 | 7.34 | 7.34 | 7.59 | 7.34 | 61.84M |
| September 25, 2025 | 7.45 | 7.3 | 7.3 | 7.47 | 7.3 | 36.78M |
| September 24, 2025 | 7.35 | 7.45 | 7.45 | 7.47 | 7.27 | 42.32M |
| September 23, 2025 | 7.56 | 7.38 | 7.38 | 7.56 | 7.23 | 49.12M |
| September 22, 2025 | 7.55 | 7.58 | 7.58 | 7.62 | 7.46 | 38.24M |
| September 19, 2025 | 7.78 | 7.57 | 7.57 | 7.8 | 7.57 | 51.61M |
| September 18, 2025 | 8 | 7.8 | 7.8 | 8.02 | 7.75 | 93.56M |
| September 17, 2025 | 8.06 | 8.1 | 8.1 | 8.24 | 8 | 66.7M |
| September 16, 2025 | 8.01 | 8.15 | 8.15 | 8.16 | 7.98 | 41.79M |
| September 15, 2025 | 8.24 | 8.06 | 8.06 | 8.32 | 8.06 | 51.19M |
| September 12, 2025 | 8.05 | 8.07 | 8.07 | 8.15 | 8.01 | 61.63M |
| September 11, 2025 | 7.83 | 8.03 | 8.03 | 8.04 | 7.72 | 55.94M |
| September 10, 2025 | 7.93 | 7.84 | 7.84 | 7.96 | 7.83 | 30.26M |
| September 09, 2025 | 7.97 | 7.9 | 7.9 | 8.07 | 7.87 | 40.72M |
| September 08, 2025 | 8 | 8.03 | 8.03 | 8.09 | 7.93 | 50.07M |
| September 05, 2025 | 7.82 | 8.09 | 8.09 | 8.24 | 7.72 | 71.09M |
| September 04, 2025 | 7.8 | 7.81 | 7.81 | 7.92 | 7.62 | 56.39M |
| September 03, 2025 | 8.26 | 7.79 | 7.79 | 8.26 | 7.76 | 75.08M |
| September 02, 2025 | 8.7 | 8.18 | 8.18 | 8.73 | 8.17 | 115.65M |
| September 01, 2025 | 8.72 | 8.74 | 8.74 | 8.9 | 8.7 | 95.68M |
| August 29, 2025 | 8.69 | 8.81 | 8.81 | 8.88 | 8.6 | 111.03M |
| August 28, 2025 | 8.71 | 8.69 | 8.69 | 8.77 | 8.31 | 124.66M |
| August 27, 2025 | 8.86 | 8.72 | 8.72 | 9.12 | 8.72 | 156.28M |
| August 26, 2025 | 9.01 | 8.93 | 8.93 | 9.18 | 8.78 | 141.72M |
| August 25, 2025 | 8.98 | 9.1 | 9.1 | 9.14 | 8.91 | 167.69M |
| August 22, 2025 | 8.75 | 8.87 | 8.87 | 8.91 | 8.72 | 106.31M |
| August 21, 2025 | 9.11 | 8.9 | 8.9 | 9.24 | 8.88 | 180.32M |
| August 20, 2025 | 8.84 | 8.82 | 8.82 | 8.87 | 8.65 | 91.37M |
| August 19, 2025 | 8.8 | 8.92 | 8.92 | 9.06 | 8.78 | 130.22M |
| August 18, 2025 | 8.86 | 8.85 | 8.85 | 8.95 | 8.72 | 127.22M |
| August 15, 2025 | 8.7 | 8.85 | 8.85 | 8.97 | 8.53 | 132.82M |