7.02
+0.23(+3.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.75 | 7.02 | 7.02 | 7.19 | 6.75 | 33.35M |
| November 06, 2025 | 6.89 | 6.79 | 6.79 | 6.89 | 6.76 | 9.69M |
| November 05, 2025 | 6.71 | 6.85 | 6.85 | 6.89 | 6.68 | 12.03M |
| November 04, 2025 | 6.84 | 6.76 | 6.76 | 6.87 | 6.7 | 11.45M |
| November 03, 2025 | 6.74 | 6.84 | 6.84 | 6.85 | 6.7 | 12.9M |
| October 31, 2025 | 6.6 | 6.73 | 6.73 | 6.78 | 6.56 | 15.26M |
| October 30, 2025 | 6.66 | 6.58 | 6.58 | 6.8 | 6.58 | 12.05M |
| October 29, 2025 | 6.7 | 6.7 | 6.7 | 6.75 | 6.56 | 15.83M |
| October 28, 2025 | 6.72 | 6.7 | 6.7 | 6.77 | 6.66 | 8.99M |
| October 27, 2025 | 6.62 | 6.7 | 6.7 | 6.78 | 6.6 | 12.61M |
| October 24, 2025 | 6.66 | 6.62 | 6.62 | 6.69 | 6.56 | 9.16M |
| October 23, 2025 | 6.66 | 6.65 | 6.65 | 6.7 | 6.48 | 13.39M |
| October 22, 2025 | 6.55 | 6.68 | 6.68 | 6.72 | 6.51 | 12.58M |
| October 21, 2025 | 6.41 | 6.56 | 6.56 | 6.57 | 6.37 | 9.94M |
| October 20, 2025 | 6.38 | 6.42 | 6.42 | 6.47 | 6.35 | 11.41M |
| October 17, 2025 | 6.5 | 6.28 | 6.28 | 6.52 | 6.28 | 11.87M |
| October 16, 2025 | 6.65 | 6.5 | 6.5 | 6.65 | 6.48 | 11.11M |
| October 15, 2025 | 6.49 | 6.64 | 6.64 | 6.65 | 6.45 | 12.43M |
| October 14, 2025 | 6.51 | 6.51 | 6.51 | 6.74 | 6.5 | 16.32M |
| October 13, 2025 | 6.13 | 6.49 | 6.49 | 6.51 | 6.01 | 17.47M |
| October 10, 2025 | 6.59 | 6.52 | 6.52 | 6.69 | 6.51 | 14.33M |
| October 09, 2025 | 6.73 | 6.61 | 6.61 | 6.78 | 6.58 | 18.94M |
| September 30, 2025 | 6.74 | 6.74 | 6.74 | 6.83 | 6.72 | 12.23M |
| September 29, 2025 | 6.63 | 6.75 | 6.75 | 6.82 | 6.5 | 17.04M |
| September 26, 2025 | 6.7 | 6.61 | 6.61 | 6.72 | 6.56 | 15.15M |
| September 25, 2025 | 6.72 | 6.73 | 6.73 | 7.03 | 6.68 | 30.61M |
| September 24, 2025 | 6.5 | 6.68 | 6.68 | 6.71 | 6.42 | 21.46M |
| September 23, 2025 | 6.87 | 6.61 | 6.61 | 6.89 | 6.48 | 29.31M |
| September 22, 2025 | 7 | 6.87 | 6.87 | 7.05 | 6.83 | 20.22M |
| September 19, 2025 | 7.12 | 7.06 | 7.06 | 7.17 | 7.05 | 15.13M |
| September 18, 2025 | 7.34 | 7.15 | 7.15 | 7.38 | 7.12 | 23.17M |
| September 17, 2025 | 7.31 | 7.29 | 7.29 | 7.44 | 7.24 | 18.93M |
| September 16, 2025 | 7.16 | 7.37 | 7.37 | 7.42 | 7.15 | 22.87M |
| September 15, 2025 | 7.24 | 7.18 | 7.18 | 7.35 | 7.15 | 19.15M |
| September 12, 2025 | 7.34 | 7.31 | 7.31 | 7.45 | 7.29 | 20.37M |
| September 11, 2025 | 7.2 | 7.3 | 7.3 | 7.31 | 7.14 | 16.8M |
| September 10, 2025 | 7.23 | 7.23 | 7.23 | 7.32 | 7.17 | 18.21M |
| September 09, 2025 | 7.62 | 7.29 | 7.29 | 7.62 | 7.28 | 28.31M |
| September 08, 2025 | 7.76 | 7.65 | 7.65 | 7.84 | 7.57 | 26.33M |
| September 05, 2025 | 7.69 | 7.77 | 7.77 | 7.81 | 7.44 | 33.64M |
| September 04, 2025 | 7.97 | 7.7 | 7.7 | 8.3 | 7.63 | 34.72M |
| September 03, 2025 | 8.46 | 8.17 | 8.17 | 8.66 | 8.14 | 42.61M |
| September 02, 2025 | 8.03 | 8.24 | 8.24 | 8.28 | 7.85 | 41.17M |
| September 01, 2025 | 8.11 | 8.03 | 8.03 | 8.13 | 7.86 | 31.9M |
| August 29, 2025 | 8.17 | 8.07 | 8.07 | 8.21 | 8.04 | 31.64M |
| August 28, 2025 | 8.44 | 8.25 | 8.25 | 8.58 | 8.03 | 46.56M |
| August 27, 2025 | 8.9 | 8.42 | 8.42 | 9.18 | 8.41 | 50.95M |
| August 26, 2025 | 9.2 | 8.9 | 8.9 | 9.2 | 8.72 | 57.84M |
| August 25, 2025 | 9.49 | 9.36 | 9.36 | 9.89 | 9.22 | 87.57M |
| August 22, 2025 | 9.62 | 9.39 | 9.39 | 9.78 | 9.2 | 108.65M |
| August 21, 2025 | 8.36 | 9.99 | 9.99 | 10.55 | 8.21 | 156.3M |
| August 20, 2025 | 9.86 | 8.79 | 8.79 | 9.86 | 8.5 | 123.08M |
| August 19, 2025 | 7.73 | 8.22 | 8.22 | 8.45 | 7.7 | 34.05M |
| August 18, 2025 | 7.69 | 7.72 | 7.72 | 7.79 | 7.6 | 16.51M |
| August 15, 2025 | 7.57 | 7.64 | 7.64 | 7.72 | 7.52 | 24.24M |
| August 14, 2025 | 7.5 | 7.55 | 7.55 | 7.71 | 7.42 | 20.73M |
| August 13, 2025 | 7.72 | 7.5 | 7.5 | 7.72 | 7.42 | 17.51M |
| August 12, 2025 | 7.51 | 7.62 | 7.62 | 7.7 | 7.43 | 15.74M |
| August 11, 2025 | 7.31 | 7.49 | 7.49 | 7.54 | 7.29 | 12.62M |
| August 08, 2025 | 7.46 | 7.34 | 7.34 | 7.55 | 7.27 | 12.17M |