7.04
-0.28(-3.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 7.24 | 7.04 | 7.04 | 7.53 | 6.97 | 21.13M |
| November 20, 2025 | 7.47 | 7.32 | 7.32 | 7.47 | 7.18 | 15.55M |
| November 19, 2025 | 7.68 | 7.4 | 7.4 | 7.72 | 7.36 | 20.49M |
| November 18, 2025 | 7.96 | 7.58 | 7.58 | 7.99 | 7.53 | 34.78M |
| November 17, 2025 | 7.63 | 8.02 | 8.02 | 8.05 | 7.55 | 44.42M |
| November 14, 2025 | 7.31 | 7.69 | 7.69 | 8.1 | 7.31 | 39.69M |
| November 13, 2025 | 7.3 | 7.37 | 7.37 | 7.38 | 7.19 | 12.63M |
| November 12, 2025 | 7.32 | 7.25 | 7.25 | 7.38 | 7.18 | 9.97M |
| November 11, 2025 | 7.23 | 7.31 | 7.31 | 7.4 | 7.15 | 12.91M |
| November 10, 2025 | 7.11 | 7.24 | 7.24 | 7.3 | 7.04 | 13.04M |
| November 07, 2025 | 7.14 | 7.1 | 7.1 | 7.25 | 7.07 | 12.29M |
| November 06, 2025 | 7.29 | 7.12 | 7.12 | 7.33 | 7.07 | 16M |
| November 05, 2025 | 7.16 | 7.25 | 7.25 | 7.38 | 7.09 | 26.63M |
| November 04, 2025 | 6.94 | 7.19 | 7.19 | 7.36 | 6.9 | 28.09M |
| November 03, 2025 | 6.81 | 6.94 | 6.94 | 6.96 | 6.77 | 10.69M |
| October 31, 2025 | 6.68 | 6.8 | 6.8 | 6.85 | 6.67 | 8.98M |
| October 30, 2025 | 6.7 | 6.68 | 6.68 | 6.8 | 6.65 | 9.24M |
| October 29, 2025 | 6.91 | 6.77 | 6.77 | 6.92 | 6.56 | 13.59M |
| October 28, 2025 | 6.72 | 6.93 | 6.93 | 7.05 | 6.69 | 20.86M |
| October 27, 2025 | 6.78 | 6.77 | 6.77 | 6.86 | 6.61 | 12.89M |
| October 24, 2025 | 6.7 | 6.66 | 6.66 | 6.78 | 6.64 | 8.45M |
| October 23, 2025 | 6.64 | 6.69 | 6.69 | 6.7 | 6.58 | 8.12M |
| October 22, 2025 | 6.59 | 6.67 | 6.67 | 6.7 | 6.54 | 7.12M |
| October 21, 2025 | 6.47 | 6.59 | 6.59 | 6.59 | 6.42 | 8.38M |
| October 20, 2025 | 6.33 | 6.47 | 6.47 | 6.48 | 6.32 | 6.08M |
| October 17, 2025 | 6.36 | 6.28 | 6.28 | 6.44 | 6.28 | 5.54M |
| October 16, 2025 | 6.47 | 6.36 | 6.36 | 6.51 | 6.32 | 6.22M |
| October 15, 2025 | 6.4 | 6.48 | 6.48 | 6.5 | 6.37 | 6.09M |
| October 14, 2025 | 6.44 | 6.39 | 6.39 | 6.49 | 6.34 | 7.26M |
| October 13, 2025 | 6.2 | 6.43 | 6.43 | 6.45 | 6.06 | 9.83M |
| October 10, 2025 | 6.39 | 6.43 | 6.43 | 6.5 | 6.32 | 7.4M |
| October 09, 2025 | 6.47 | 6.41 | 6.41 | 6.47 | 6.36 | 6.83M |
| September 30, 2025 | 6.44 | 6.43 | 6.43 | 6.5 | 6.4 | 5.38M |
| September 29, 2025 | 6.32 | 6.43 | 6.43 | 6.47 | 6.16 | 9.55M |
| September 26, 2025 | 6.26 | 6.31 | 6.31 | 6.38 | 6.2 | 7.04M |
| September 25, 2025 | 6.34 | 6.31 | 6.31 | 6.46 | 6.29 | 8.95M |
| September 24, 2025 | 6.22 | 6.34 | 6.34 | 6.36 | 6.1 | 8.97M |
| September 23, 2025 | 6.29 | 6.21 | 6.21 | 6.3 | 6 | 11.97M |
| September 22, 2025 | 6.36 | 6.34 | 6.34 | 6.43 | 6.24 | 10.39M |
| September 19, 2025 | 6.72 | 6.39 | 6.39 | 6.72 | 6.34 | 9.63M |
| September 18, 2025 | 6.7 | 6.53 | 6.53 | 6.74 | 6.47 | 11.08M |
| September 17, 2025 | 6.75 | 6.69 | 6.69 | 6.78 | 6.67 | 8.04M |
| September 16, 2025 | 6.56 | 6.71 | 6.71 | 6.73 | 6.55 | 10.32M |
| September 15, 2025 | 6.59 | 6.58 | 6.58 | 6.64 | 6.55 | 7.41M |
| September 12, 2025 | 6.72 | 6.61 | 6.61 | 6.73 | 6.59 | 6.58M |
| September 11, 2025 | 6.72 | 6.72 | 6.72 | 6.74 | 6.55 | 8.31M |
| September 10, 2025 | 6.66 | 6.7 | 6.7 | 6.74 | 6.61 | 7.6M |
| September 09, 2025 | 6.7 | 6.65 | 6.65 | 6.7 | 6.58 | 8.33M |
| September 08, 2025 | 6.55 | 6.69 | 6.69 | 6.69 | 6.55 | 10.81M |
| September 05, 2025 | 6.53 | 6.56 | 6.56 | 6.56 | 6.33 | 9.65M |
| September 04, 2025 | 6.33 | 6.44 | 6.44 | 6.56 | 6.31 | 13.66M |
| September 03, 2025 | 6.52 | 6.33 | 6.33 | 6.57 | 6.3 | 10.19M |
| September 02, 2025 | 6.59 | 6.52 | 6.52 | 6.62 | 6.37 | 13.56M |
| September 01, 2025 | 6.48 | 6.61 | 6.61 | 6.66 | 6.44 | 11.39M |
| August 29, 2025 | 6.57 | 6.47 | 6.47 | 6.57 | 6.44 | 11.88M |
| August 28, 2025 | 6.74 | 6.58 | 6.58 | 6.87 | 6.28 | 25.01M |
| August 27, 2025 | 6.9 | 6.58 | 6.58 | 6.91 | 6.57 | 15.31M |
| August 26, 2025 | 6.82 | 6.88 | 6.88 | 6.91 | 6.76 | 10.05M |
| August 25, 2025 | 6.91 | 6.82 | 6.82 | 6.95 | 6.78 | 13.2M |
| August 22, 2025 | 6.93 | 6.9 | 6.9 | 6.98 | 6.83 | 12.43M |