7.23
+0.08(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 7.28 | 7.15 | 7.15 | 7.45 | 7.12 | 30.2M |
| November 07, 2025 | 7.15 | 7.18 | 7.18 | 7.2 | 7.09 | 26.26M |
| November 06, 2025 | 7.01 | 7.09 | 7.09 | 7.14 | 6.97 | 21.69M |
| November 05, 2025 | 6.82 | 7.01 | 7.01 | 7.04 | 6.75 | 22.24M |
| November 04, 2025 | 6.84 | 6.85 | 6.85 | 6.95 | 6.8 | 14.24M |
| November 03, 2025 | 6.84 | 6.85 | 6.85 | 6.89 | 6.74 | 14.36M |
| October 31, 2025 | 6.67 | 6.85 | 6.85 | 6.92 | 6.65 | 23.26M |
| October 30, 2025 | 6.61 | 6.66 | 6.66 | 6.73 | 6.55 | 15.37M |
| October 29, 2025 | 6.72 | 6.74 | 6.74 | 6.77 | 6.64 | 9.36M |
| October 28, 2025 | 6.7 | 6.72 | 6.72 | 6.76 | 6.69 | 9.87M |
| October 27, 2025 | 6.79 | 6.74 | 6.74 | 6.83 | 6.69 | 10.29M |
| October 24, 2025 | 6.7 | 6.76 | 6.76 | 6.8 | 6.66 | 10.06M |
| October 23, 2025 | 6.65 | 6.7 | 6.7 | 6.71 | 6.54 | 10.4M |
| October 22, 2025 | 6.66 | 6.65 | 6.65 | 6.74 | 6.59 | 9.66M |
| October 21, 2025 | 6.64 | 6.68 | 6.68 | 6.69 | 6.54 | 11.13M |
| October 20, 2025 | 6.45 | 6.63 | 6.63 | 6.64 | 6.45 | 17.69M |
| October 17, 2025 | 6.69 | 6.4 | 6.4 | 6.74 | 6.38 | 22.63M |
| October 16, 2025 | 6.73 | 6.7 | 6.7 | 6.88 | 6.62 | 21.18M |
| October 15, 2025 | 6.75 | 6.77 | 6.77 | 6.82 | 6.69 | 13.24M |
| October 14, 2025 | 6.89 | 6.73 | 6.73 | 6.94 | 6.7 | 18M |
| October 13, 2025 | 6.58 | 6.84 | 6.84 | 6.89 | 6.46 | 21.74M |
| October 10, 2025 | 6.94 | 6.86 | 6.86 | 7.17 | 6.84 | 25.74M |
| October 09, 2025 | 7.03 | 6.9 | 6.9 | 7.03 | 6.88 | 20.26M |
| September 30, 2025 | 6.85 | 6.95 | 6.95 | 7.02 | 6.85 | 27.03M |
| September 29, 2025 | 6.59 | 6.89 | 6.89 | 7.05 | 6.59 | 42.9M |
| September 26, 2025 | 6.68 | 6.58 | 6.58 | 6.72 | 6.58 | 14.4M |
| September 25, 2025 | 6.73 | 6.67 | 6.67 | 6.86 | 6.67 | 17.73M |
| September 24, 2025 | 6.58 | 6.77 | 6.77 | 6.78 | 6.52 | 19.51M |
| September 23, 2025 | 6.72 | 6.62 | 6.62 | 6.72 | 6.43 | 21.28M |
| September 22, 2025 | 6.76 | 6.71 | 6.71 | 6.83 | 6.65 | 15.42M |
| September 19, 2025 | 6.84 | 6.74 | 6.74 | 6.88 | 6.7 | 24.24M |
| September 18, 2025 | 7.14 | 6.89 | 6.89 | 7.15 | 6.84 | 30.66M |
| September 17, 2025 | 7.01 | 7.07 | 7.07 | 7.15 | 6.95 | 25.76M |
| September 16, 2025 | 7 | 7.03 | 7.03 | 7.08 | 6.9 | 26.47M |
| September 15, 2025 | 7.08 | 6.99 | 6.99 | 7.24 | 6.97 | 35.88M |
| September 12, 2025 | 6.93 | 7.11 | 7.11 | 7.44 | 6.81 | 54.21M |
| September 11, 2025 | 6.84 | 6.95 | 6.95 | 7.01 | 6.76 | 35.19M |
| September 10, 2025 | 7.06 | 6.92 | 6.92 | 7.15 | 6.91 | 52.64M |
| September 09, 2025 | 7.54 | 7.34 | 7.34 | 7.78 | 7.21 | 64.37M |
| September 08, 2025 | 7.48 | 7.25 | 7.25 | 7.48 | 7.09 | 60.08M |
| September 05, 2025 | 7.08 | 7.45 | 7.45 | 7.47 | 6.96 | 79.93M |
| September 04, 2025 | 6.76 | 7.06 | 7.06 | 7.2 | 6.76 | 74.8M |
| September 03, 2025 | 6.92 | 6.76 | 6.76 | 6.95 | 6.71 | 30.27M |
| September 02, 2025 | 6.74 | 6.87 | 6.87 | 6.92 | 6.68 | 45.82M |
| September 01, 2025 | 6.57 | 6.79 | 6.79 | 6.82 | 6.56 | 43.46M |
| August 29, 2025 | 6.52 | 6.57 | 6.57 | 6.6 | 6.38 | 22.19M |
| August 28, 2025 | 6.55 | 6.51 | 6.51 | 6.64 | 6.26 | 31.17M |
| August 27, 2025 | 6.83 | 6.58 | 6.58 | 6.83 | 6.58 | 34.64M |
| August 26, 2025 | 6.64 | 6.81 | 6.81 | 6.82 | 6.58 | 39.85M |
| August 25, 2025 | 6.69 | 6.66 | 6.66 | 6.72 | 6.63 | 21.22M |
| August 22, 2025 | 6.68 | 6.69 | 6.69 | 6.72 | 6.61 | 16.64M |
| August 21, 2025 | 6.69 | 6.69 | 6.69 | 6.74 | 6.65 | 23.85M |
| August 20, 2025 | 6.68 | 6.69 | 6.69 | 6.69 | 6.61 | 15.32M |
| August 19, 2025 | 6.61 | 6.68 | 6.68 | 6.68 | 6.56 | 21.53M |
| August 18, 2025 | 6.56 | 6.62 | 6.62 | 6.64 | 6.51 | 20.85M |
| August 15, 2025 | 6.43 | 6.53 | 6.53 | 6.55 | 6.41 | 14.27M |
| August 14, 2025 | 6.6 | 6.44 | 6.44 | 6.6 | 6.41 | 22.13M |
| August 13, 2025 | 6.62 | 6.6 | 6.6 | 6.65 | 6.56 | 13.11M |
| August 12, 2025 | 6.69 | 6.61 | 6.61 | 6.69 | 6.57 | 15.21M |
| August 11, 2025 | 6.59 | 6.68 | 6.68 | 6.69 | 6.59 | 19.64M |