7.30
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.29 | 7.3 | 7.3 | 7.35 | 7.25 | 37.97M |
| November 06, 2025 | 7.09 | 7.3 | 7.3 | 7.38 | 7.09 | 59.17M |
| November 05, 2025 | 6.95 | 7.08 | 7.08 | 7.11 | 6.89 | 36.36M |
| November 04, 2025 | 6.95 | 6.99 | 6.99 | 7.07 | 6.94 | 37.66M |
| November 03, 2025 | 6.9 | 6.96 | 6.96 | 7.02 | 6.86 | 37.05M |
| October 31, 2025 | 7 | 6.87 | 6.87 | 7.02 | 6.85 | 42.16M |
| October 30, 2025 | 6.93 | 6.97 | 6.97 | 7.03 | 6.91 | 30.7M |
| October 29, 2025 | 6.86 | 6.94 | 6.94 | 6.95 | 6.81 | 21.85M |
| October 28, 2025 | 6.96 | 6.89 | 6.89 | 7 | 6.87 | 21.97M |
| October 27, 2025 | 6.93 | 6.97 | 6.97 | 7.05 | 6.89 | 36.02M |
| October 24, 2025 | 7.07 | 6.91 | 6.91 | 7.1 | 6.89 | 35.21M |
| October 23, 2025 | 6.96 | 7.11 | 7.11 | 7.14 | 6.93 | 37.52M |
| October 22, 2025 | 7.06 | 6.96 | 6.96 | 7.07 | 6.94 | 22.1M |
| October 21, 2025 | 6.92 | 7.01 | 7.01 | 7.04 | 6.88 | 44.01M |
| October 20, 2025 | 6.93 | 6.89 | 6.89 | 6.97 | 6.79 | 26.67M |
| October 17, 2025 | 6.96 | 6.9 | 6.9 | 7.01 | 6.88 | 23.45M |
| October 16, 2025 | 6.97 | 6.99 | 6.99 | 7 | 6.9 | 21.67M |
| October 15, 2025 | 6.99 | 6.95 | 6.95 | 7.02 | 6.92 | 25.88M |
| October 14, 2025 | 6.9 | 6.98 | 6.98 | 7.03 | 6.87 | 30.6M |
| October 13, 2025 | 6.77 | 6.89 | 6.89 | 6.91 | 6.72 | 35.19M |
| October 10, 2025 | 6.87 | 6.95 | 6.95 | 6.97 | 6.85 | 38.58M |
| October 09, 2025 | 6.61 | 6.88 | 6.88 | 6.89 | 6.6 | 48.01M |
| September 30, 2025 | 6.64 | 6.59 | 6.59 | 6.67 | 6.59 | 16.76M |
| September 29, 2025 | 6.66 | 6.66 | 6.66 | 6.67 | 6.56 | 25.15M |
| September 26, 2025 | 6.55 | 6.66 | 6.66 | 6.69 | 6.52 | 21.56M |
| September 25, 2025 | 6.62 | 6.55 | 6.55 | 6.64 | 6.53 | 18.65M |
| September 24, 2025 | 6.53 | 6.64 | 6.64 | 6.68 | 6.53 | 21.48M |
| September 23, 2025 | 6.56 | 6.57 | 6.57 | 6.6 | 6.46 | 19.88M |
| September 22, 2025 | 6.58 | 6.56 | 6.56 | 6.61 | 6.51 | 17.88M |
| September 19, 2025 | 6.61 | 6.58 | 6.58 | 6.61 | 6.52 | 18.16M |
| September 18, 2025 | 6.77 | 6.59 | 6.59 | 6.77 | 6.57 | 28.08M |
| September 17, 2025 | 6.76 | 6.77 | 6.77 | 6.81 | 6.7 | 18.82M |
| September 16, 2025 | 6.84 | 6.76 | 6.76 | 6.85 | 6.68 | 23.92M |
| September 15, 2025 | 6.84 | 6.82 | 6.82 | 6.9 | 6.79 | 27.54M |
| September 12, 2025 | 6.95 | 6.84 | 6.84 | 6.95 | 6.83 | 31.74M |
| September 11, 2025 | 6.91 | 6.93 | 6.93 | 6.96 | 6.87 | 25.72M |
| September 10, 2025 | 7 | 6.93 | 6.93 | 7.02 | 6.87 | 22.75M |
| September 09, 2025 | 7.05 | 7.01 | 7.01 | 7.06 | 6.94 | 29.87M |
| September 08, 2025 | 6.94 | 7.06 | 7.06 | 7.18 | 6.93 | 41.91M |
| September 05, 2025 | 6.93 | 6.93 | 6.93 | 6.94 | 6.82 | 29M |
| September 04, 2025 | 6.9 | 6.91 | 6.91 | 6.93 | 6.82 | 31.63M |
| September 03, 2025 | 6.95 | 6.86 | 6.86 | 7.03 | 6.82 | 30.95M |
| September 02, 2025 | 6.86 | 6.89 | 6.89 | 6.92 | 6.82 | 44.8M |
| September 01, 2025 | 6.75 | 6.88 | 6.88 | 6.93 | 6.74 | 105.98M |
| August 29, 2025 | 6.61 | 6.61 | 6.61 | 6.74 | 6.59 | 28.78M |
| August 28, 2025 | 6.61 | 6.61 | 6.61 | 6.65 | 6.48 | 19.68M |
| August 27, 2025 | 6.7 | 6.62 | 6.62 | 6.76 | 6.6 | 25.25M |
| August 26, 2025 | 6.67 | 6.7 | 6.7 | 6.72 | 6.64 | 19.93M |
| August 25, 2025 | 6.66 | 6.68 | 6.68 | 6.71 | 6.62 | 30.38M |
| August 22, 2025 | 6.58 | 6.63 | 6.63 | 6.64 | 6.51 | 23.97M |
| August 21, 2025 | 6.56 | 6.58 | 6.58 | 6.6 | 6.56 | 19.53M |
| August 20, 2025 | 6.53 | 6.57 | 6.57 | 6.57 | 6.5 | 17.33M |
| August 19, 2025 | 6.61 | 6.56 | 6.56 | 6.63 | 6.54 | 18.19M |
| August 18, 2025 | 6.6 | 6.62 | 6.62 | 6.7 | 6.56 | 29.88M |
| August 15, 2025 | 6.5 | 6.58 | 6.58 | 6.61 | 6.5 | 21.1M |
| August 14, 2025 | 6.61 | 6.51 | 6.51 | 6.63 | 6.51 | 19.99M |
| August 13, 2025 | 6.58 | 6.61 | 6.61 | 6.64 | 6.55 | 18.61M |
| August 12, 2025 | 6.56 | 6.58 | 6.58 | 6.61 | 6.54 | 17.38M |
| August 11, 2025 | 6.65 | 6.54 | 6.54 | 6.67 | 6.54 | 34.24M |
| August 08, 2025 | 6.53 | 6.63 | 6.63 | 6.72 | 6.49 | 50.28M |