7.31
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7.1 | 7.3 | 7.3 | 7.41 | 7.1 | 12.79M |
| November 12, 2025 | 7.37 | 7.26 | 7.26 | 7.45 | 7.22 | 13.84M |
| November 11, 2025 | 7.21 | 7.38 | 7.38 | 7.41 | 7.17 | 17.53M |
| November 10, 2025 | 7.13 | 7.17 | 7.17 | 7.19 | 7.09 | 9.92M |
| November 07, 2025 | 7.1 | 7.11 | 7.11 | 7.26 | 7.03 | 13.33M |
| November 06, 2025 | 6.94 | 7.12 | 7.12 | 7.24 | 6.87 | 24.11M |
| November 05, 2025 | 6.88 | 6.94 | 6.94 | 6.98 | 6.82 | 8.81M |
| November 04, 2025 | 6.8 | 6.88 | 6.88 | 6.88 | 6.77 | 8.09M |
| November 03, 2025 | 6.77 | 6.81 | 6.81 | 6.84 | 6.74 | 6.91M |
| October 31, 2025 | 6.66 | 6.77 | 6.77 | 6.78 | 6.66 | 8.38M |
| October 30, 2025 | 6.7 | 6.66 | 6.66 | 6.76 | 6.63 | 8.14M |
| October 29, 2025 | 6.88 | 6.72 | 6.72 | 6.88 | 6.56 | 15.04M |
| October 28, 2025 | 6.89 | 6.9 | 6.9 | 6.99 | 6.81 | 9.73M |
| October 27, 2025 | 6.92 | 6.91 | 6.91 | 7.03 | 6.83 | 6.86M |
| October 24, 2025 | 6.99 | 6.95 | 6.95 | 7.1 | 6.92 | 9.08M |
| October 23, 2025 | 6.92 | 6.98 | 6.98 | 6.98 | 6.85 | 10.54M |
| October 22, 2025 | 6.9 | 6.9 | 6.9 | 6.99 | 6.87 | 7.54M |
| October 21, 2025 | 6.81 | 6.92 | 6.92 | 6.92 | 6.73 | 9.73M |
| October 20, 2025 | 6.79 | 6.76 | 6.76 | 6.83 | 6.71 | 7.34M |
| October 17, 2025 | 6.74 | 6.7 | 6.7 | 6.81 | 6.65 | 6.66M |
| October 16, 2025 | 6.81 | 6.75 | 6.75 | 6.85 | 6.69 | 5.42M |
| October 15, 2025 | 6.71 | 6.81 | 6.81 | 6.84 | 6.68 | 7.84M |
| October 14, 2025 | 6.88 | 6.73 | 6.73 | 6.88 | 6.69 | 9.19M |
| October 13, 2025 | 6.5 | 6.77 | 6.77 | 6.8 | 6.48 | 11.89M |
| October 10, 2025 | 6.7 | 6.76 | 6.76 | 6.85 | 6.66 | 9.83M |
| October 09, 2025 | 6.7 | 6.72 | 6.72 | 6.74 | 6.62 | 10.33M |
| September 30, 2025 | 6.71 | 6.7 | 6.7 | 6.78 | 6.62 | 6.5M |
| September 29, 2025 | 6.55 | 6.68 | 6.68 | 6.71 | 6.38 | 8.14M |
| September 26, 2025 | 6.55 | 6.55 | 6.55 | 6.63 | 6.47 | 6.88M |
| September 25, 2025 | 6.65 | 6.57 | 6.57 | 6.72 | 6.55 | 8.09M |
| September 24, 2025 | 6.38 | 6.65 | 6.65 | 6.71 | 6.36 | 12.62M |
| September 23, 2025 | 6.57 | 6.43 | 6.43 | 6.59 | 6.21 | 13.96M |
| September 22, 2025 | 6.72 | 6.57 | 6.57 | 6.76 | 6.49 | 14.55M |
| September 19, 2025 | 6.84 | 6.74 | 6.74 | 6.84 | 6.64 | 15.36M |
| September 18, 2025 | 7.19 | 6.78 | 6.78 | 7.19 | 6.73 | 24.18M |
| September 17, 2025 | 7.1 | 7.2 | 7.2 | 7.49 | 7.03 | 28.74M |
| September 16, 2025 | 7 | 7.03 | 7.03 | 7.04 | 6.93 | 10.15M |
| September 15, 2025 | 6.91 | 7 | 7 | 7.06 | 6.86 | 9.44M |
| September 12, 2025 | 6.91 | 6.93 | 6.93 | 6.96 | 6.85 | 8.27M |
| September 11, 2025 | 6.9 | 6.91 | 6.91 | 7.04 | 6.78 | 11.66M |
| September 10, 2025 | 6.87 | 6.88 | 6.88 | 6.95 | 6.83 | 7.67M |
| September 09, 2025 | 6.86 | 6.85 | 6.85 | 6.93 | 6.75 | 9.1M |
| September 08, 2025 | 6.67 | 6.89 | 6.89 | 6.9 | 6.63 | 15.51M |
| September 05, 2025 | 6.44 | 6.69 | 6.69 | 6.69 | 6.32 | 12.33M |
| September 04, 2025 | 6.4 | 6.39 | 6.39 | 6.5 | 6.32 | 12.55M |
| September 03, 2025 | 6.6 | 6.37 | 6.37 | 6.65 | 6.34 | 14.04M |
| September 02, 2025 | 6.54 | 6.66 | 6.66 | 6.68 | 6.35 | 17.71M |
| September 01, 2025 | 6.5 | 6.57 | 6.57 | 6.63 | 6.44 | 13.8M |
| August 29, 2025 | 6.48 | 6.48 | 6.48 | 6.54 | 6.36 | 11.41M |
| August 28, 2025 | 6.55 | 6.48 | 6.48 | 6.73 | 6.32 | 16.46M |
| August 27, 2025 | 6.87 | 6.56 | 6.56 | 6.89 | 6.56 | 17.54M |
| August 26, 2025 | 6.76 | 6.85 | 6.85 | 6.92 | 6.72 | 14.93M |
| August 25, 2025 | 6.75 | 6.72 | 6.72 | 6.82 | 6.68 | 10.74M |
| August 22, 2025 | 6.79 | 6.75 | 6.75 | 6.86 | 6.73 | 9.66M |
| August 21, 2025 | 6.76 | 6.79 | 6.79 | 6.86 | 6.72 | 10.38M |
| August 20, 2025 | 6.86 | 6.76 | 6.76 | 6.86 | 6.71 | 10.91M |
| August 19, 2025 | 6.94 | 6.84 | 6.84 | 6.94 | 6.73 | 17.65M |
| August 18, 2025 | 6.68 | 6.89 | 6.89 | 7.14 | 6.65 | 34.4M |
| August 15, 2025 | 6.49 | 6.6 | 6.6 | 6.73 | 6.47 | 18.76M |
| August 14, 2025 | 6.64 | 6.5 | 6.5 | 6.65 | 6.48 | 10.25M |