7.16
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 7.14 | 7.16 | 7.16 | 7.17 | 7.08 | 63.38M |
| October 17, 2025 | 7.18 | 7.15 | 7.15 | 7.27 | 7.12 | 92.66M |
| October 16, 2025 | 7.23 | 7.15 | 7.15 | 7.25 | 7.12 | 76.73M |
| October 15, 2025 | 7.23 | 7.25 | 7.25 | 7.32 | 7.18 | 97.74M |
| October 14, 2025 | 7.33 | 7.22 | 7.22 | 7.36 | 7.19 | 96.2M |
| October 13, 2025 | 7.13 | 7.28 | 7.28 | 7.32 | 7.07 | 149.69M |
| October 10, 2025 | 7.12 | 7.26 | 7.26 | 7.34 | 7.1 | 170.61M |
| October 09, 2025 | 7.12 | 7.18 | 7.18 | 7.25 | 6.94 | 176.77M |
| September 30, 2025 | 6.98 | 7.07 | 7.07 | 7.08 | 6.93 | 106.09M |
| September 29, 2025 | 6.95 | 6.99 | 6.99 | 7 | 6.84 | 93.07M |
| September 26, 2025 | 6.79 | 6.96 | 6.96 | 7.02 | 6.77 | 139.92M |
| September 25, 2025 | 6.85 | 6.79 | 6.79 | 6.87 | 6.78 | 64.77M |
| September 24, 2025 | 6.81 | 6.86 | 6.86 | 6.88 | 6.74 | 79.57M |
| September 23, 2025 | 6.93 | 6.92 | 6.8 | 6.97 | 6.85 | 84.85M |
| September 22, 2025 | 6.9 | 6.96 | 6.84 | 6.96 | 6.84 | 94.85M |
| September 19, 2025 | 6.86 | 6.91 | 6.79 | 6.97 | 6.84 | 118.4M |
| September 18, 2025 | 6.93 | 6.86 | 6.86 | 6.94 | 6.83 | 129.87M |
| September 17, 2025 | 6.9 | 6.92 | 6.92 | 7.03 | 6.88 | 142.54M |
| September 16, 2025 | 7.01 | 6.93 | 6.93 | 7.1 | 6.88 | 139.71M |
| September 15, 2025 | 7 | 7.01 | 7.01 | 7.04 | 6.95 | 101.24M |
| September 12, 2025 | 7.07 | 7.03 | 7.03 | 7.2 | 6.97 | 185.92M |
| September 11, 2025 | 6.94 | 7.06 | 7.06 | 7.07 | 6.93 | 95.05M |
| September 10, 2025 | 7.04 | 6.96 | 6.96 | 7.06 | 6.92 | 87.55M |
| September 09, 2025 | 7 | 7.07 | 7.07 | 7.21 | 6.98 | 115.17M |
| September 08, 2025 | 6.95 | 7.02 | 7.02 | 7.07 | 6.93 | 148.6M |
| September 05, 2025 | 7 | 6.97 | 6.97 | 7.03 | 6.9 | 111.28M |
| September 04, 2025 | 7.1 | 7.04 | 7.04 | 7.11 | 6.9 | 116.86M |
| September 03, 2025 | 7.1 | 7.13 | 7.13 | 7.18 | 7.08 | 119.96M |
| September 02, 2025 | 6.9 | 7.09 | 7.09 | 7.15 | 6.86 | 194.39M |
| September 01, 2025 | 6.95 | 6.89 | 6.89 | 7.03 | 6.85 | 186.8M |
| August 29, 2025 | 7 | 6.93 | 6.93 | 7.22 | 6.92 | 257.2M |
| August 28, 2025 | 7 | 7.02 | 7.02 | 7.02 | 6.9 | 133.57M |
| August 27, 2025 | 7.2 | 7.03 | 7.03 | 7.23 | 7.03 | 122.55M |
| August 26, 2025 | 7.23 | 7.21 | 7.21 | 7.25 | 7.14 | 74.84M |
| August 25, 2025 | 7.17 | 7.26 | 7.26 | 7.32 | 7.15 | 117.66M |
| August 22, 2025 | 7.18 | 7.15 | 7.15 | 7.19 | 7.06 | 83.31M |
| August 21, 2025 | 7.18 | 7.19 | 7.19 | 7.21 | 7.15 | 58.21M |
| August 20, 2025 | 7.08 | 7.16 | 7.16 | 7.17 | 7.05 | 67.64M |
| August 19, 2025 | 7.09 | 7.11 | 7.11 | 7.19 | 7.09 | 71.65M |
| August 18, 2025 | 7.15 | 7.08 | 7.08 | 7.19 | 7.08 | 87.41M |
| August 15, 2025 | 7.18 | 7.13 | 7.13 | 7.21 | 7.13 | 71.31M |
| August 14, 2025 | 7.21 | 7.19 | 7.19 | 7.24 | 7.18 | 67.68M |
| August 13, 2025 | 7.22 | 7.19 | 7.19 | 7.31 | 7.19 | 84.84M |
| August 12, 2025 | 7.32 | 7.2 | 7.2 | 7.35 | 7.18 | 83.03M |
| August 11, 2025 | 7.5 | 7.31 | 7.31 | 7.52 | 7.3 | 93.59M |
| August 08, 2025 | 7.33 | 7.47 | 7.47 | 7.53 | 7.31 | 70.55M |
| August 07, 2025 | 7.35 | 7.34 | 7.34 | 7.36 | 7.27 | 75.66M |
| August 06, 2025 | 7.34 | 7.34 | 7.34 | 7.38 | 7.3 | 51.24M |
| August 05, 2025 | 7.31 | 7.32 | 7.32 | 7.39 | 7.28 | 62.23M |
| August 04, 2025 | 7.26 | 7.3 | 7.3 | 7.33 | 7.24 | 64.84M |
| August 01, 2025 | 7.32 | 7.29 | 7.29 | 7.4 | 7.28 | 66.68M |
| July 31, 2025 | 7.5 | 7.34 | 7.34 | 7.54 | 7.23 | 120.86M |
| July 30, 2025 | 7.49 | 7.55 | 7.55 | 7.8 | 7.49 | 145.95M |
| July 29, 2025 | 7.28 | 7.48 | 7.48 | 7.52 | 7.28 | 91.85M |
| July 28, 2025 | 7.4 | 7.28 | 7.28 | 7.41 | 7.2 | 103.48M |
| July 25, 2025 | 7.52 | 7.44 | 7.44 | 7.54 | 7.42 | 82.18M |
| July 24, 2025 | 7.44 | 7.51 | 7.51 | 7.51 | 7.34 | 80.82M |
| July 23, 2025 | 7.64 | 7.51 | 7.51 | 7.67 | 7.46 | 134.66M |
| July 22, 2025 | 7.42 | 7.62 | 7.62 | 7.66 | 7.38 | 155.51M |
| July 21, 2025 | 7.19 | 7.36 | 7.36 | 7.44 | 7.18 | 125.24M |