7.61
+0.06(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.37 | 8.29M |
| November 12, 2025 | 7.5 | 7.43 | 7.43 | 7.51 | 7.33 | 7.87M |
| November 11, 2025 | 7.51 | 7.5 | 7.5 | 7.57 | 7.48 | 6.62M |
| November 10, 2025 | 7.51 | 7.51 | 7.51 | 7.54 | 7.48 | 6.35M |
| November 07, 2025 | 7.55 | 7.52 | 7.52 | 7.59 | 7.47 | 7.15M |
| November 06, 2025 | 7.58 | 7.6 | 7.6 | 7.62 | 7.53 | 6.81M |
| November 05, 2025 | 7.51 | 7.6 | 7.6 | 7.63 | 7.47 | 7.31M |
| November 04, 2025 | 7.63 | 7.57 | 7.57 | 7.66 | 7.5 | 7.01M |
| November 03, 2025 | 7.5 | 7.66 | 7.66 | 7.66 | 7.45 | 9.35M |
| October 31, 2025 | 7.4 | 7.5 | 7.5 | 7.57 | 7.38 | 8.09M |
| October 30, 2025 | 7.57 | 7.43 | 7.43 | 7.57 | 7.42 | 7.61M |
| October 29, 2025 | 7.65 | 7.57 | 7.57 | 7.66 | 7.51 | 8.28M |
| October 28, 2025 | 7.56 | 7.63 | 7.63 | 7.66 | 7.47 | 8.04M |
| October 27, 2025 | 7.58 | 7.56 | 7.56 | 7.65 | 7.43 | 9.42M |
| October 24, 2025 | 7.39 | 7.48 | 7.48 | 7.52 | 7.39 | 8.41M |
| October 23, 2025 | 7.36 | 7.4 | 7.4 | 7.4 | 7.26 | 5.51M |
| October 22, 2025 | 7.36 | 7.35 | 7.35 | 7.45 | 7.29 | 5.97M |
| October 21, 2025 | 7.19 | 7.36 | 7.36 | 7.37 | 7.19 | 7.9M |
| October 20, 2025 | 7.15 | 7.2 | 7.2 | 7.25 | 7.14 | 7.02M |
| October 17, 2025 | 7.21 | 7.03 | 7.03 | 7.27 | 7 | 7.72M |
| October 16, 2025 | 7.36 | 7.24 | 7.24 | 7.36 | 7.21 | 6M |
| October 15, 2025 | 7.24 | 7.36 | 7.36 | 7.37 | 7.16 | 7.92M |
| October 14, 2025 | 7.42 | 7.17 | 7.17 | 7.48 | 7.17 | 10.33M |
| October 13, 2025 | 7.05 | 7.41 | 7.41 | 7.41 | 6.92 | 13.84M |
| October 10, 2025 | 7.68 | 7.52 | 7.52 | 7.69 | 7.52 | 11.35M |
| October 09, 2025 | 7.56 | 7.69 | 7.69 | 7.81 | 7.53 | 11.09M |
| September 30, 2025 | 7.6 | 7.56 | 7.56 | 7.68 | 7.54 | 7.37M |
| September 29, 2025 | 7.55 | 7.6 | 7.6 | 7.61 | 7.39 | 7.5M |
| September 26, 2025 | 7.65 | 7.52 | 7.52 | 7.65 | 7.47 | 9.79M |
| September 25, 2025 | 7.78 | 7.65 | 7.65 | 7.87 | 7.65 | 8.85M |
| September 24, 2025 | 7.68 | 7.81 | 7.81 | 7.84 | 7.62 | 10.27M |
| September 23, 2025 | 7.85 | 7.74 | 7.74 | 7.85 | 7.51 | 15.26M |
| September 22, 2025 | 7.85 | 7.85 | 7.85 | 7.92 | 7.78 | 7.28M |
| September 19, 2025 | 7.96 | 7.87 | 7.87 | 8.05 | 7.81 | 11.45M |
| September 18, 2025 | 8.23 | 8.02 | 8.02 | 8.24 | 7.9 | 21.03M |
| September 17, 2025 | 8.03 | 8.22 | 8.22 | 8.25 | 7.97 | 20.38M |
| September 16, 2025 | 7.88 | 8.03 | 8.03 | 8.03 | 7.81 | 14.72M |
| September 15, 2025 | 7.88 | 7.91 | 7.91 | 7.99 | 7.72 | 13.43M |
| September 12, 2025 | 7.91 | 7.91 | 7.91 | 7.97 | 7.83 | 14M |
| September 11, 2025 | 7.68 | 7.94 | 7.94 | 7.95 | 7.56 | 15.79M |
| September 10, 2025 | 7.72 | 7.72 | 7.72 | 7.87 | 7.66 | 9.93M |
| September 09, 2025 | 7.84 | 7.72 | 7.72 | 7.84 | 7.65 | 10.97M |
| September 08, 2025 | 7.73 | 7.85 | 7.85 | 7.87 | 7.71 | 12.61M |
| September 05, 2025 | 7.58 | 7.74 | 7.74 | 7.75 | 7.53 | 13.7M |
| September 04, 2025 | 7.57 | 7.58 | 7.58 | 7.73 | 7.41 | 18.04M |
| September 03, 2025 | 7.86 | 7.57 | 7.57 | 7.89 | 7.54 | 15.93M |
| September 02, 2025 | 8.1 | 7.84 | 7.84 | 8.1 | 7.69 | 23.91M |
| September 01, 2025 | 8.1 | 8.1 | 8.1 | 8.25 | 8.01 | 20.28M |
| August 29, 2025 | 8.22 | 8.07 | 8.07 | 8.23 | 8 | 18.22M |
| August 28, 2025 | 8.01 | 8.25 | 8.25 | 8.25 | 7.77 | 31.01M |
| August 27, 2025 | 8.41 | 8.01 | 8.01 | 8.56 | 8 | 30.26M |
| August 26, 2025 | 8.5 | 8.34 | 8.34 | 8.5 | 8.33 | 26.4M |
| August 25, 2025 | 8.38 | 8.52 | 8.52 | 8.54 | 8.18 | 38.29M |
| August 22, 2025 | 8.37 | 8.46 | 8.46 | 8.53 | 8.31 | 24.52M |
| August 21, 2025 | 8.76 | 8.38 | 8.38 | 8.85 | 8.32 | 43.54M |
| August 20, 2025 | 8.96 | 8.9 | 8.9 | 8.97 | 8.68 | 40.09M |
| August 19, 2025 | 8.71 | 9.12 | 9.12 | 9.27 | 8.61 | 60.63M |
| August 18, 2025 | 8.74 | 8.75 | 8.75 | 9.04 | 8.68 | 62.68M |
| August 15, 2025 | 8.27 | 8.63 | 8.63 | 8.85 | 8.21 | 65.05M |
| August 14, 2025 | 8.61 | 8.24 | 8.24 | 8.65 | 8.16 | 55.41M |