7.05
+0.05(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 7 | 7.05 | 7.05 | 7.07 | 7 | 9.07M |
| October 17, 2025 | 7.18 | 7 | 7 | 7.24 | 6.97 | 13.76M |
| October 16, 2025 | 7.17 | 7.18 | 7.18 | 7.25 | 7.12 | 14.34M |
| October 15, 2025 | 7.07 | 7.19 | 7.19 | 7.23 | 7.04 | 14.25M |
| October 14, 2025 | 7.11 | 7.06 | 7.06 | 7.21 | 7.03 | 12.48M |
| October 13, 2025 | 7.01 | 7.1 | 7.1 | 7.12 | 6.94 | 13.1M |
| October 10, 2025 | 7.12 | 7.18 | 7.18 | 7.24 | 7.06 | 16.86M |
| October 09, 2025 | 7.12 | 7.13 | 7.13 | 7.2 | 6.98 | 18.84M |
| September 30, 2025 | 7.11 | 7.12 | 7.12 | 7.18 | 7.09 | 9.23M |
| September 29, 2025 | 7.12 | 7.08 | 7.08 | 7.17 | 6.96 | 12.72M |
| September 26, 2025 | 7.03 | 7.12 | 7.12 | 7.16 | 7.02 | 12.5M |
| September 25, 2025 | 7.18 | 7.07 | 7.07 | 7.19 | 7.06 | 11.4M |
| September 24, 2025 | 7.04 | 7.18 | 7.18 | 7.19 | 7.04 | 10.75M |
| September 23, 2025 | 7.15 | 7.08 | 7.08 | 7.18 | 6.94 | 15.73M |
| September 22, 2025 | 7.28 | 7.19 | 7.19 | 7.3 | 7.13 | 13M |
| September 19, 2025 | 7.3 | 7.28 | 7.28 | 7.36 | 7.21 | 14.2M |
| September 18, 2025 | 7.5 | 7.3 | 7.3 | 7.52 | 7.25 | 22M |
| September 17, 2025 | 7.55 | 7.5 | 7.5 | 7.59 | 7.47 | 15.7M |
| September 16, 2025 | 7.65 | 7.59 | 7.59 | 7.67 | 7.51 | 22.1M |
| September 15, 2025 | 7.35 | 7.64 | 7.64 | 7.77 | 7.35 | 40.56M |
| September 12, 2025 | 7.41 | 7.35 | 7.35 | 7.45 | 7.31 | 15.26M |
| September 11, 2025 | 7.3 | 7.4 | 7.4 | 7.41 | 7.21 | 15.67M |
| September 10, 2025 | 7.38 | 7.33 | 7.33 | 7.44 | 7.29 | 12.03M |
| September 09, 2025 | 7.47 | 7.39 | 7.39 | 7.52 | 7.34 | 15.13M |
| September 08, 2025 | 7.4 | 7.48 | 7.48 | 7.5 | 7.39 | 18.65M |
| September 05, 2025 | 7.37 | 7.43 | 7.43 | 7.43 | 7.3 | 19.04M |
| September 04, 2025 | 7.36 | 7.35 | 7.35 | 7.5 | 7.23 | 17.01M |
| September 03, 2025 | 7.59 | 7.37 | 7.37 | 7.64 | 7.35 | 15.63M |
| September 02, 2025 | 7.75 | 7.57 | 7.57 | 7.78 | 7.51 | 18.39M |
| September 01, 2025 | 7.7 | 7.73 | 7.73 | 7.8 | 7.65 | 18.57M |
| August 29, 2025 | 7.76 | 7.7 | 7.7 | 7.82 | 7.68 | 18.81M |
| August 28, 2025 | 7.66 | 7.79 | 7.79 | 7.79 | 7.48 | 27.33M |
| August 27, 2025 | 8.01 | 7.68 | 7.68 | 8.05 | 7.67 | 35.02M |
| August 26, 2025 | 7.99 | 8.04 | 8.04 | 8.12 | 7.92 | 28.84M |
| August 25, 2025 | 8.06 | 7.99 | 7.99 | 8.08 | 7.94 | 27.16M |
| August 22, 2025 | 8.07 | 8.05 | 8.05 | 8.07 | 7.91 | 27.02M |
| August 21, 2025 | 8.02 | 8.02 | 8.02 | 8.12 | 7.99 | 30.57M |
| August 20, 2025 | 8 | 8.03 | 8.03 | 8.04 | 7.88 | 24.45M |
| August 19, 2025 | 7.99 | 8.01 | 8.01 | 8.12 | 7.98 | 35.05M |
| August 18, 2025 | 7.97 | 8.01 | 8.01 | 8.05 | 7.92 | 29.62M |
| August 15, 2025 | 7.8 | 7.96 | 7.96 | 7.97 | 7.79 | 23.48M |
| August 14, 2025 | 8.02 | 7.78 | 7.78 | 8.1 | 7.76 | 30.86M |
| August 13, 2025 | 7.98 | 8 | 8 | 8.05 | 7.92 | 26.64M |
| August 12, 2025 | 8.13 | 7.99 | 7.99 | 8.17 | 7.94 | 28.26M |
| August 11, 2025 | 7.96 | 8.03 | 8.03 | 8.08 | 7.96 | 24.78M |
| August 08, 2025 | 8.1 | 7.97 | 7.97 | 8.12 | 7.87 | 33.15M |
| August 07, 2025 | 8.08 | 8.11 | 8.11 | 8.16 | 7.97 | 40.82M |
| August 06, 2025 | 8.29 | 8.11 | 8.11 | 8.39 | 8.05 | 45.02M |
| August 05, 2025 | 8.37 | 8.25 | 8.25 | 8.47 | 8.12 | 55.89M |
| August 04, 2025 | 8.68 | 8.42 | 8.42 | 8.75 | 8.12 | 75.9M |
| August 01, 2025 | 8.7 | 8.65 | 8.65 | 9.1 | 8.59 | 102.27M |
| July 31, 2025 | 7.8 | 8.81 | 8.81 | 9 | 7.8 | 141.73M |
| July 30, 2025 | 7.94 | 7.86 | 7.86 | 8.05 | 7.77 | 61.44M |
| July 29, 2025 | 7.53 | 8.12 | 8.12 | 8.34 | 7.48 | 97.66M |
| July 28, 2025 | 7.54 | 7.58 | 7.58 | 7.64 | 7.5 | 34.94M |
| July 25, 2025 | 7.47 | 7.49 | 7.49 | 7.64 | 7.4 | 35.67M |
| July 24, 2025 | 7.28 | 7.5 | 7.5 | 7.56 | 7.25 | 48.83M |
| July 23, 2025 | 7.28 | 7.25 | 7.25 | 7.35 | 7.2 | 16.12M |
| July 22, 2025 | 7.33 | 7.3 | 7.3 | 7.35 | 7.24 | 17.05M |
| July 21, 2025 | 7.34 | 7.35 | 7.35 | 7.39 | 7.29 | 18.73M |