7.16
+0.05(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.18 | 7.11 | 7.11 | 7.24 | 7.08 | 4.83M |
| October 16, 2025 | 7.25 | 7.18 | 7.18 | 7.28 | 7.15 | 4.56M |
| October 15, 2025 | 7.28 | 7.28 | 7.28 | 7.32 | 7.2 | 4.58M |
| October 14, 2025 | 7.3 | 7.25 | 7.25 | 7.37 | 7.21 | 5.58M |
| October 13, 2025 | 7.08 | 7.3 | 7.3 | 7.4 | 6.91 | 10.07M |
| October 10, 2025 | 7.22 | 7.23 | 7.23 | 7.32 | 7.18 | 5.32M |
| October 09, 2025 | 7.25 | 7.2 | 7.2 | 7.29 | 7.16 | 5.39M |
| September 30, 2025 | 7.23 | 7.25 | 7.25 | 7.3 | 7.2 | 4.31M |
| September 29, 2025 | 7.1 | 7.25 | 7.25 | 7.26 | 6.99 | 5.73M |
| September 26, 2025 | 7.07 | 7.13 | 7.13 | 7.2 | 7.01 | 6.03M |
| September 25, 2025 | 7.2 | 7.07 | 7.07 | 7.23 | 7.07 | 4.6M |
| September 24, 2025 | 7.1 | 7.2 | 7.2 | 7.26 | 7.02 | 7.44M |
| September 23, 2025 | 7.2 | 7.1 | 7.1 | 7.22 | 6.89 | 9.04M |
| September 22, 2025 | 7.3 | 7.2 | 7.2 | 7.42 | 7.17 | 5.3M |
| September 19, 2025 | 7.31 | 7.35 | 7.35 | 7.42 | 7.23 | 5.78M |
| September 18, 2025 | 7.51 | 7.28 | 7.28 | 7.52 | 7.22 | 7.98M |
| September 17, 2025 | 7.55 | 7.49 | 7.49 | 7.57 | 7.46 | 6.19M |
| September 16, 2025 | 7.49 | 7.53 | 7.53 | 7.56 | 7.45 | 6.93M |
| September 15, 2025 | 7.61 | 7.5 | 7.5 | 7.62 | 7.45 | 6.22M |
| September 12, 2025 | 7.58 | 7.63 | 7.63 | 7.7 | 7.54 | 7.07M |
| September 11, 2025 | 7.62 | 7.58 | 7.58 | 7.62 | 7.46 | 6.36M |
| September 10, 2025 | 7.57 | 7.59 | 7.59 | 7.77 | 7.56 | 8.3M |
| September 09, 2025 | 7.59 | 7.57 | 7.57 | 7.72 | 7.52 | 8.18M |
| September 08, 2025 | 7.58 | 7.59 | 7.59 | 7.65 | 7.5 | 8.27M |
| September 05, 2025 | 7.44 | 7.57 | 7.57 | 7.62 | 7.42 | 9M |
| September 04, 2025 | 7.39 | 7.45 | 7.45 | 7.59 | 7.34 | 9.46M |
| September 03, 2025 | 7.49 | 7.35 | 7.35 | 7.53 | 7.34 | 6.07M |
| September 02, 2025 | 7.52 | 7.5 | 7.5 | 7.59 | 7.34 | 9.27M |
| September 01, 2025 | 7.54 | 7.53 | 7.53 | 7.6 | 7.46 | 7.42M |
| August 29, 2025 | 7.5 | 7.6 | 7.6 | 7.79 | 7.45 | 11.05M |
| August 28, 2025 | 7.51 | 7.5 | 7.5 | 7.62 | 7.29 | 11.95M |
| August 27, 2025 | 7.92 | 7.52 | 7.52 | 7.93 | 7.52 | 14.74M |
| August 26, 2025 | 7.75 | 7.92 | 7.92 | 7.97 | 7.72 | 12.04M |
| August 25, 2025 | 7.85 | 7.8 | 7.8 | 7.9 | 7.73 | 12.56M |
| August 22, 2025 | 7.89 | 7.85 | 7.85 | 7.9 | 7.72 | 11.36M |
| August 21, 2025 | 7.94 | 7.88 | 7.88 | 7.96 | 7.84 | 7.86M |
| August 20, 2025 | 7.87 | 7.95 | 7.95 | 7.99 | 7.82 | 9.12M |
| August 19, 2025 | 7.86 | 7.88 | 7.88 | 7.92 | 7.81 | 8.69M |
| August 18, 2025 | 7.9 | 7.87 | 7.87 | 8.08 | 7.83 | 11.94M |
| August 15, 2025 | 7.93 | 7.89 | 7.89 | 7.98 | 7.86 | 9.55M |
| August 14, 2025 | 8.11 | 7.88 | 7.88 | 8.17 | 7.88 | 11.24M |
| August 13, 2025 | 8.22 | 8.11 | 8.11 | 8.22 | 8.06 | 11.27M |
| August 12, 2025 | 8.37 | 8.2 | 8.2 | 8.39 | 8.17 | 15.2M |
| August 11, 2025 | 8.33 | 8.36 | 8.36 | 8.44 | 8.26 | 9.75M |
| August 08, 2025 | 8.11 | 8.35 | 8.35 | 8.4 | 8.08 | 12.06M |
| August 07, 2025 | 8.22 | 8.14 | 8.14 | 8.27 | 8.12 | 10.08M |
| August 06, 2025 | 8.23 | 8.23 | 8.23 | 8.37 | 8.15 | 11.63M |
| August 05, 2025 | 8.16 | 8.25 | 8.25 | 8.39 | 8.15 | 14.19M |
| August 04, 2025 | 8 | 8.15 | 8.15 | 8.19 | 7.88 | 17.67M |
| August 01, 2025 | 7.74 | 8.03 | 8.03 | 8.12 | 7.7 | 21.12M |
| July 31, 2025 | 7.82 | 7.71 | 7.71 | 7.91 | 7.69 | 8.88M |
| July 30, 2025 | 7.85 | 7.79 | 7.79 | 7.89 | 7.7 | 7.02M |
| July 29, 2025 | 7.88 | 7.86 | 7.86 | 7.89 | 7.76 | 6.53M |
| July 28, 2025 | 7.83 | 7.89 | 7.89 | 7.91 | 7.77 | 7.11M |
| July 25, 2025 | 7.88 | 7.82 | 7.82 | 7.93 | 7.77 | 6.38M |
| July 24, 2025 | 7.78 | 7.86 | 7.86 | 7.89 | 7.78 | 6.62M |
| July 23, 2025 | 7.86 | 7.77 | 7.77 | 7.9 | 7.75 | 7.66M |
| July 22, 2025 | 7.84 | 7.89 | 7.89 | 7.93 | 7.81 | 8.1M |
| July 21, 2025 | 7.82 | 7.85 | 7.85 | 7.9 | 7.81 | 8.05M |
| July 18, 2025 | 7.81 | 7.8 | 7.8 | 7.82 | 7.74 | 5.13M |