7.32
+0.29(+4.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7.22 | 7.03 | 7.03 | 7.22 | 6.83 | 30.36M |
| November 12, 2025 | 6.98 | 6.92 | 6.92 | 7.1 | 6.8 | 34.27M |
| November 11, 2025 | 7.11 | 7.02 | 7.02 | 7.17 | 6.97 | 29.45M |
| November 10, 2025 | 7.2 | 7.09 | 7.09 | 7.25 | 7.02 | 44.27M |
| November 07, 2025 | 7.22 | 7.24 | 7.24 | 7.42 | 7.15 | 57.52M |
| November 06, 2025 | 7.21 | 7.32 | 7.32 | 7.44 | 6.99 | 90.99M |
| November 05, 2025 | 6.72 | 7.22 | 7.22 | 7.48 | 6.67 | 108.64M |
| November 04, 2025 | 6.64 | 6.81 | 6.81 | 6.89 | 6.61 | 52.38M |
| November 03, 2025 | 6.52 | 6.65 | 6.65 | 6.67 | 6.52 | 24.8M |
| October 31, 2025 | 6.53 | 6.52 | 6.52 | 6.68 | 6.48 | 23.06M |
| October 30, 2025 | 6.52 | 6.52 | 6.52 | 6.65 | 6.46 | 31.79M |
| October 29, 2025 | 6.47 | 6.58 | 6.58 | 6.8 | 6.38 | 52.93M |
| October 28, 2025 | 6.1 | 6.37 | 6.37 | 6.42 | 6.08 | 30.5M |
| October 27, 2025 | 6.1 | 6.12 | 6.12 | 6.12 | 6.02 | 13.08M |
| October 24, 2025 | 5.95 | 6.06 | 6.06 | 6.09 | 5.95 | 17.09M |
| October 23, 2025 | 5.89 | 5.94 | 5.94 | 5.94 | 5.81 | 9.93M |
| October 22, 2025 | 5.85 | 5.89 | 5.89 | 5.93 | 5.81 | 7.73M |
| October 21, 2025 | 5.8 | 5.89 | 5.89 | 5.9 | 5.77 | 8.98M |
| October 20, 2025 | 5.68 | 5.8 | 5.8 | 5.82 | 5.67 | 9.69M |
| October 17, 2025 | 5.84 | 5.64 | 5.64 | 5.88 | 5.62 | 13.13M |
| October 16, 2025 | 5.98 | 5.86 | 5.86 | 6.04 | 5.84 | 13.39M |
| October 15, 2025 | 5.76 | 5.96 | 5.96 | 5.96 | 5.73 | 13.98M |
| October 14, 2025 | 5.9 | 5.78 | 5.78 | 5.97 | 5.75 | 13.64M |
| October 13, 2025 | 5.76 | 5.88 | 5.88 | 5.92 | 5.6 | 16.22M |
| October 10, 2025 | 5.85 | 5.92 | 5.92 | 6.02 | 5.78 | 18.51M |
| October 09, 2025 | 5.82 | 5.85 | 5.85 | 5.89 | 5.77 | 11.2M |
| September 30, 2025 | 5.82 | 5.81 | 5.81 | 5.86 | 5.8 | 9.61M |
| September 29, 2025 | 5.79 | 5.82 | 5.82 | 5.89 | 5.78 | 11.32M |
| September 26, 2025 | 5.76 | 5.81 | 5.81 | 5.97 | 5.69 | 15.85M |
| September 25, 2025 | 6.08 | 5.77 | 5.77 | 6.08 | 5.73 | 11M |
| September 24, 2025 | 5.7 | 5.84 | 5.84 | 5.84 | 5.69 | 11.91M |
| September 23, 2025 | 5.85 | 5.74 | 5.74 | 5.89 | 5.59 | 23.69M |
| September 22, 2025 | 6 | 5.88 | 5.88 | 6 | 5.86 | 17.26M |
| September 19, 2025 | 6.08 | 6.04 | 6.04 | 6.12 | 5.99 | 13.58M |
| September 18, 2025 | 6.26 | 6.09 | 6.09 | 6.27 | 6.03 | 20.52M |
| September 17, 2025 | 6.33 | 6.27 | 6.27 | 6.34 | 6.24 | 12.03M |
| September 16, 2025 | 6.25 | 6.33 | 6.33 | 6.33 | 6.23 | 9.36M |
| September 15, 2025 | 6.26 | 6.27 | 6.27 | 6.3 | 6.2 | 10.08M |
| September 12, 2025 | 6.36 | 6.27 | 6.27 | 6.37 | 6.27 | 12.13M |
| September 11, 2025 | 6.24 | 6.36 | 6.36 | 6.36 | 6.15 | 13.96M |
| September 10, 2025 | 6.23 | 6.24 | 6.24 | 6.3 | 6.21 | 8.6M |
| September 09, 2025 | 6.35 | 6.23 | 6.23 | 6.36 | 6.21 | 15.46M |
| September 08, 2025 | 6.3 | 6.35 | 6.35 | 6.35 | 6.22 | 14.5M |
| September 05, 2025 | 6.25 | 6.29 | 6.29 | 6.31 | 6.15 | 17.72M |
| September 04, 2025 | 6.27 | 6.23 | 6.23 | 6.41 | 6.19 | 17.94M |
| September 03, 2025 | 6.56 | 6.28 | 6.28 | 6.57 | 6.25 | 17.23M |
| September 02, 2025 | 6.68 | 6.49 | 6.49 | 6.69 | 6.39 | 24.71M |
| September 01, 2025 | 6.67 | 6.7 | 6.7 | 6.76 | 6.62 | 17.24M |
| August 29, 2025 | 6.88 | 6.66 | 6.66 | 6.88 | 6.66 | 18.34M |
| August 28, 2025 | 6.79 | 6.84 | 6.84 | 6.98 | 6.57 | 29.21M |
| August 27, 2025 | 7.07 | 6.83 | 6.83 | 7.12 | 6.82 | 27.52M |
| August 26, 2025 | 7.13 | 7.07 | 7.07 | 7.14 | 7.05 | 20.02M |
| August 25, 2025 | 7.18 | 7.13 | 7.13 | 7.2 | 7.01 | 28.66M |
| August 22, 2025 | 7.17 | 7.08 | 7.08 | 7.22 | 7.03 | 34.51M |
| August 21, 2025 | 7.23 | 7.21 | 7.21 | 7.49 | 7.18 | 51.86M |
| August 20, 2025 | 6.94 | 7.15 | 7.15 | 7.23 | 6.89 | 44.75M |
| August 19, 2025 | 6.96 | 6.94 | 6.94 | 7.02 | 6.88 | 17.26M |
| August 18, 2025 | 6.8 | 6.97 | 6.97 | 7.02 | 6.8 | 24.47M |
| August 15, 2025 | 6.76 | 6.8 | 6.8 | 6.82 | 6.72 | 14.58M |
| August 14, 2025 | 6.96 | 6.72 | 6.72 | 6.98 | 6.71 | 25.84M |