7.57
+0.06(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 7.58 | 7.57 | 7.57 | 7.68 | 7.48 | 12.56M |
| October 23, 2025 | 7.51 | 7.51 | 7.51 | 7.66 | 7.35 | 13.7M |
| October 22, 2025 | 7.28 | 7.28 | 7.28 | 7.3 | 7.16 | 4.35M |
| October 21, 2025 | 7.03 | 7.25 | 7.25 | 7.25 | 7.01 | 6.35M |
| October 20, 2025 | 6.91 | 7.04 | 7.04 | 7.04 | 6.8 | 5.54M |
| October 17, 2025 | 6.91 | 6.85 | 6.85 | 7 | 6.83 | 3.73M |
| October 16, 2025 | 7.03 | 6.91 | 6.91 | 7.03 | 6.88 | 3.82M |
| October 15, 2025 | 7.07 | 7.02 | 7.02 | 7.08 | 6.97 | 3.44M |
| October 14, 2025 | 7.08 | 7.04 | 7.04 | 7.14 | 6.98 | 3.88M |
| October 13, 2025 | 7.01 | 7.04 | 7.04 | 7.08 | 6.62 | 6.22M |
| October 10, 2025 | 6.94 | 7.03 | 7.03 | 7.12 | 6.9 | 5.41M |
| October 09, 2025 | 7.02 | 6.94 | 6.94 | 7.09 | 6.91 | 4.89M |
| September 30, 2025 | 7.09 | 7.03 | 7.03 | 7.13 | 7 | 4.31M |
| September 29, 2025 | 7 | 7.09 | 7.09 | 7.11 | 6.82 | 5.01M |
| September 26, 2025 | 6.91 | 7 | 7 | 7.11 | 6.86 | 4.05M |
| September 25, 2025 | 7.02 | 6.95 | 6.95 | 7.08 | 6.9 | 3.88M |
| September 24, 2025 | 6.78 | 7.02 | 7.02 | 7.05 | 6.74 | 7.02M |
| September 23, 2025 | 6.79 | 6.76 | 6.76 | 6.8 | 6.51 | 5.93M |
| September 22, 2025 | 6.9 | 6.8 | 6.8 | 6.91 | 6.76 | 3.41M |
| September 19, 2025 | 6.96 | 6.88 | 6.88 | 6.98 | 6.79 | 5.79M |
| September 18, 2025 | 7.35 | 6.94 | 6.94 | 7.39 | 6.88 | 7.76M |
| September 17, 2025 | 7.22 | 7.23 | 7.23 | 7.28 | 7.12 | 3.82M |
| September 16, 2025 | 7.16 | 7.22 | 7.22 | 7.22 | 7.1 | 3.76M |
| September 15, 2025 | 7.15 | 7.14 | 7.14 | 7.21 | 7.1 | 3.11M |
| September 12, 2025 | 7.18 | 7.19 | 7.19 | 7.23 | 7.16 | 3.74M |
| September 11, 2025 | 7.25 | 7.21 | 7.21 | 7.25 | 7.09 | 3.79M |
| September 10, 2025 | 7.17 | 7.19 | 7.19 | 7.25 | 7.12 | 3.59M |
| September 09, 2025 | 7.23 | 7.17 | 7.17 | 7.27 | 7.11 | 4.71M |
| September 08, 2025 | 7.12 | 7.25 | 7.25 | 7.25 | 7.11 | 5.3M |
| September 05, 2025 | 7.09 | 7.1 | 7.1 | 7.18 | 6.98 | 4.75M |
| September 04, 2025 | 6.99 | 7.08 | 7.08 | 7.21 | 6.92 | 5.9M |
| September 03, 2025 | 7.25 | 6.95 | 6.95 | 7.27 | 6.93 | 5.06M |
| September 02, 2025 | 7.29 | 7.2 | 7.2 | 7.32 | 7.05 | 6.48M |
| September 01, 2025 | 7.14 | 7.27 | 7.27 | 7.37 | 7.08 | 7.44M |
| August 29, 2025 | 7.28 | 7.11 | 7.11 | 7.32 | 7.09 | 5.77M |
| August 28, 2025 | 7.3 | 7.22 | 7.22 | 7.5 | 6.96 | 10.44M |
| August 27, 2025 | 7.75 | 7.32 | 7.32 | 7.78 | 7.31 | 9.01M |
| August 26, 2025 | 7.61 | 7.7 | 7.7 | 7.81 | 7.5 | 6.54M |
| August 25, 2025 | 7.65 | 7.62 | 7.62 | 7.7 | 7.56 | 6.55M |
| August 22, 2025 | 7.75 | 7.65 | 7.65 | 7.79 | 7.56 | 7.83M |
| August 21, 2025 | 7.61 | 7.77 | 7.77 | 7.84 | 7.6 | 8.52M |
| August 20, 2025 | 7.59 | 7.59 | 7.59 | 7.61 | 7.47 | 4.67M |
| August 19, 2025 | 7.37 | 7.57 | 7.57 | 7.61 | 7.28 | 7.91M |
| August 18, 2025 | 7.34 | 7.35 | 7.35 | 7.46 | 7.3 | 7.29M |
| August 15, 2025 | 7.29 | 7.3 | 7.3 | 7.44 | 7.25 | 7.91M |
| August 14, 2025 | 7.64 | 7.25 | 7.25 | 7.69 | 7.25 | 13.86M |
| August 13, 2025 | 7.53 | 7.58 | 7.58 | 7.59 | 7.38 | 8.91M |
| August 12, 2025 | 7.6 | 7.5 | 7.5 | 7.64 | 7.45 | 5.18M |
| August 11, 2025 | 7.63 | 7.57 | 7.57 | 7.63 | 7.45 | 6.7M |
| August 08, 2025 | 7.45 | 7.48 | 7.48 | 7.51 | 7.35 | 5.15M |
| August 07, 2025 | 7.5 | 7.45 | 7.45 | 7.51 | 7.41 | 4.85M |
| August 06, 2025 | 7.56 | 7.49 | 7.49 | 7.58 | 7.43 | 4.93M |
| August 05, 2025 | 7.42 | 7.49 | 7.49 | 7.52 | 7.41 | 6.88M |
| August 04, 2025 | 7.33 | 7.4 | 7.4 | 7.44 | 7.28 | 7.65M |
| August 01, 2025 | 7.17 | 7.33 | 7.33 | 7.4 | 7.12 | 7.74M |
| July 31, 2025 | 7.28 | 7.13 | 7.13 | 7.33 | 7.1 | 4.66M |
| July 30, 2025 | 7.26 | 7.23 | 7.23 | 7.32 | 7.1 | 5.27M |
| July 29, 2025 | 7.34 | 7.29 | 7.29 | 7.37 | 7.16 | 4.97M |
| July 28, 2025 | 7.3 | 7.3 | 7.3 | 7.35 | 7.26 | 5.36M |
| July 25, 2025 | 7.27 | 7.3 | 7.3 | 7.32 | 7.21 | 4.67M |