7.04
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2025 | 6.83 | 7.03 | 7.03 | 7.04 | 6.82 | 35.71M |
| January 13, 2025 | 6.75 | 6.82 | 6.82 | 6.87 | 6.72 | 20.88M |
| January 10, 2025 | 6.93 | 6.8 | 6.8 | 6.99 | 6.79 | 19.88M |
| January 09, 2025 | 6.98 | 6.93 | 6.93 | 7.02 | 6.92 | 15.95M |
| January 08, 2025 | 7.05 | 6.98 | 6.98 | 7.05 | 6.84 | 29.03M |
| January 07, 2025 | 7.06 | 7.07 | 7.07 | 7.08 | 6.98 | 20.1M |
| January 06, 2025 | 7 | 7.03 | 7.03 | 7.07 | 6.96 | 22.04M |
| January 03, 2025 | 7.22 | 7.12 | 7.12 | 7.25 | 7.08 | 18.14M |
| January 02, 2025 | 7.53 | 7.17 | 7.17 | 7.53 | 7.09 | 45.11M |
| December 31, 2024 | 7.86 | 7.52 | 7.52 | 7.89 | 7.52 | 50.22M |
| December 30, 2024 | 7.79 | 7.87 | 7.87 | 7.88 | 7.76 | 29.66M |
| December 27, 2024 | 7.75 | 7.81 | 7.81 | 7.91 | 7.73 | 36.76M |
| December 26, 2024 | 7.73 | 7.74 | 7.74 | 7.79 | 7.71 | 18.68M |
| December 25, 2024 | 7.81 | 7.75 | 7.75 | 7.82 | 7.68 | 27.22M |
| December 24, 2024 | 7.67 | 7.83 | 7.83 | 7.85 | 7.65 | 44.06M |
| December 23, 2024 | 7.77 | 7.64 | 7.64 | 7.83 | 7.62 | 29.56M |
| December 20, 2024 | 7.69 | 7.8 | 7.8 | 7.87 | 7.66 | 35.33M |
| December 19, 2024 | 7.66 | 7.69 | 7.69 | 7.72 | 7.6 | 45.79M |
| December 18, 2024 | 7.79 | 7.78 | 7.78 | 7.99 | 7.76 | 45.08M |
| December 17, 2024 | 7.75 | 7.74 | 7.74 | 7.81 | 7.69 | 28.98M |
| December 16, 2024 | 7.87 | 7.77 | 7.77 | 7.88 | 7.71 | 36.04M |
| December 13, 2024 | 8.04 | 7.87 | 7.87 | 8.07 | 7.84 | 59.48M |
| December 12, 2024 | 8.03 | 8.12 | 8.12 | 8.19 | 7.93 | 53.7M |
| December 11, 2024 | 7.97 | 8.03 | 8.03 | 8.13 | 7.95 | 52.51M |
| December 10, 2024 | 8.27 | 7.94 | 7.94 | 8.3 | 7.93 | 73.63M |
| December 09, 2024 | 7.97 | 7.92 | 7.92 | 8.04 | 7.84 | 37.13M |
| December 06, 2024 | 7.9 | 8.01 | 8.01 | 8.07 | 7.83 | 50.82M |
| December 05, 2024 | 7.82 | 7.9 | 7.9 | 7.94 | 7.8 | 44.7M |
| December 04, 2024 | 8.02 | 7.82 | 7.82 | 8.05 | 7.76 | 76.14M |
| December 03, 2024 | 7.87 | 8.07 | 8.07 | 8.18 | 7.83 | 109.36M |
| December 02, 2024 | 7.69 | 7.8 | 7.8 | 7.82 | 7.68 | 45.03M |
| November 29, 2024 | 7.61 | 7.72 | 7.72 | 7.89 | 7.57 | 51.95M |
| November 28, 2024 | 7.63 | 7.6 | 7.6 | 7.69 | 7.58 | 31.53M |
| November 27, 2024 | 7.48 | 7.63 | 7.63 | 7.64 | 7.38 | 35.63M |
| November 26, 2024 | 7.45 | 7.48 | 7.48 | 7.59 | 7.45 | 26.5M |
| November 25, 2024 | 7.53 | 7.47 | 7.47 | 7.56 | 7.35 | 35.55M |
| November 22, 2024 | 7.92 | 7.5 | 7.5 | 7.93 | 7.48 | 67.26M |
| November 21, 2024 | 7.93 | 7.93 | 7.93 | 8 | 7.85 | 40.37M |
| November 20, 2024 | 7.91 | 7.93 | 7.93 | 7.99 | 7.84 | 39.36M |
| November 19, 2024 | 7.81 | 7.96 | 7.96 | 7.97 | 7.77 | 46.46M |
| November 18, 2024 | 7.84 | 7.82 | 7.82 | 8.03 | 7.72 | 54.84M |
| November 15, 2024 | 8.06 | 7.79 | 7.79 | 8.11 | 7.77 | 70.48M |
| November 14, 2024 | 8.07 | 8.06 | 8.06 | 8.31 | 8.03 | 77.19M |
| November 13, 2024 | 7.98 | 8.09 | 8.09 | 8.13 | 7.95 | 64.06M |
| November 12, 2024 | 8.3 | 8.03 | 8.03 | 8.36 | 7.98 | 81.79M |
| November 11, 2024 | 8.25 | 8.28 | 8.28 | 8.32 | 8.16 | 71.6M |
| November 08, 2024 | 8.8 | 8.34 | 8.34 | 8.8 | 8.31 | 115.26M |
| November 07, 2024 | 8.06 | 8.61 | 8.61 | 8.68 | 8.01 | 148.96M |
| November 06, 2024 | 8.4 | 8.2 | 8.2 | 8.47 | 8.16 | 128.84M |
| November 05, 2024 | 8.12 | 8.38 | 8.38 | 8.5 | 8.01 | 137.37M |
| November 04, 2024 | 7.96 | 8.11 | 8.11 | 8.11 | 7.86 | 91.2M |
| November 01, 2024 | 7.92 | 7.82 | 7.82 | 8.1 | 7.7 | 114.28M |
| October 31, 2024 | 7.5 | 7.93 | 7.93 | 8.05 | 7.45 | 150.73M |
| October 30, 2024 | 7.57 | 7.52 | 7.52 | 7.64 | 7.44 | 52.17M |
| October 29, 2024 | 7.7 | 7.59 | 7.59 | 7.81 | 7.57 | 68.86M |
| October 28, 2024 | 7.57 | 7.66 | 7.66 | 7.67 | 7.54 | 55.61M |
| October 25, 2024 | 7.48 | 7.57 | 7.57 | 7.66 | 7.48 | 55.75M |
| October 24, 2024 | 7.49 | 7.5 | 7.5 | 7.53 | 7.43 | 41.2M |
| October 23, 2024 | 7.58 | 7.5 | 7.5 | 7.63 | 7.47 | 67.45M |
| October 22, 2024 | 7.55 | 7.55 | 7.55 | 7.6 | 7.48 | 49.19M |