7.42
+0.07(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 7.34 | 7.42 | 7.42 | 7.42 | 7.33 | 20.67M |
| November 07, 2025 | 7.37 | 7.35 | 7.35 | 7.37 | 7.33 | 13.3M |
| November 06, 2025 | 7.37 | 7.39 | 7.39 | 7.44 | 7.36 | 21.35M |
| November 05, 2025 | 7.31 | 7.35 | 7.35 | 7.39 | 7.29 | 17.07M |
| November 04, 2025 | 7.38 | 7.35 | 7.35 | 7.38 | 7.31 | 17.31M |
| November 03, 2025 | 7.35 | 7.39 | 7.39 | 7.4 | 7.3 | 20.59M |
| October 31, 2025 | 7.39 | 7.36 | 7.36 | 7.43 | 7.36 | 20.92M |
| October 30, 2025 | 7.49 | 7.34 | 7.34 | 7.5 | 7.34 | 29.16M |
| October 29, 2025 | 7.42 | 7.52 | 7.52 | 7.52 | 7.38 | 30.45M |
| October 28, 2025 | 7.42 | 7.4 | 7.4 | 7.46 | 7.39 | 18.29M |
| October 27, 2025 | 7.48 | 7.45 | 7.45 | 7.5 | 7.42 | 25.48M |
| October 24, 2025 | 7.4 | 7.42 | 7.42 | 7.46 | 7.36 | 18.47M |
| October 23, 2025 | 7.32 | 7.41 | 7.41 | 7.42 | 7.26 | 19.59M |
| October 22, 2025 | 7.38 | 7.35 | 7.35 | 7.39 | 7.33 | 13.94M |
| October 21, 2025 | 7.32 | 7.4 | 7.4 | 7.51 | 7.31 | 24.32M |
| October 20, 2025 | 7.37 | 7.3 | 7.3 | 7.39 | 7.29 | 16.46M |
| October 17, 2025 | 7.47 | 7.31 | 7.31 | 7.51 | 7.31 | 21.4M |
| October 16, 2025 | 7.53 | 7.46 | 7.46 | 7.53 | 7.44 | 20.74M |
| October 15, 2025 | 7.51 | 7.54 | 7.54 | 7.58 | 7.44 | 24.01M |
| October 14, 2025 | 7.58 | 7.49 | 7.49 | 7.65 | 7.46 | 33.77M |
| October 13, 2025 | 7.37 | 7.57 | 7.57 | 7.59 | 7.37 | 30.12M |
| October 10, 2025 | 7.62 | 7.67 | 7.67 | 7.74 | 7.61 | 29.45M |
| October 09, 2025 | 7.53 | 7.68 | 7.68 | 7.76 | 7.49 | 41.96M |
| September 30, 2025 | 7.53 | 7.55 | 7.55 | 7.65 | 7.51 | 33.54M |
| September 29, 2025 | 7.3 | 7.55 | 7.55 | 7.65 | 7.26 | 50.01M |
| September 26, 2025 | 7.31 | 7.27 | 7.27 | 7.36 | 7.27 | 18.94M |
| September 25, 2025 | 7.34 | 7.32 | 7.32 | 7.4 | 7.3 | 17.97M |
| September 24, 2025 | 7.24 | 7.35 | 7.35 | 7.37 | 7.22 | 23.9M |
| September 23, 2025 | 7.35 | 7.27 | 7.27 | 7.36 | 7.1 | 32.19M |
| September 22, 2025 | 7.37 | 7.37 | 7.37 | 7.38 | 7.3 | 22.88M |
| September 19, 2025 | 7.45 | 7.35 | 7.35 | 7.45 | 7.33 | 26.5M |
| September 18, 2025 | 7.62 | 7.43 | 7.43 | 7.65 | 7.37 | 47.31M |
| September 17, 2025 | 7.56 | 7.65 | 7.65 | 7.68 | 7.55 | 32.79M |
| September 16, 2025 | 7.53 | 7.58 | 7.58 | 7.6 | 7.49 | 27.89M |
| September 15, 2025 | 7.57 | 7.51 | 7.51 | 7.59 | 7.5 | 24.46M |
| September 12, 2025 | 7.6 | 7.56 | 7.56 | 7.62 | 7.55 | 31.82M |
| September 11, 2025 | 7.45 | 7.63 | 7.63 | 7.68 | 7.42 | 50.09M |
| September 10, 2025 | 7.44 | 7.49 | 7.49 | 7.57 | 7.38 | 44.98M |
| September 09, 2025 | 7.45 | 7.48 | 7.48 | 7.73 | 7.43 | 66.66M |
| September 08, 2025 | 7.44 | 7.44 | 7.44 | 7.48 | 7.39 | 28.14M |
| September 05, 2025 | 7.42 | 7.48 | 7.48 | 7.49 | 7.37 | 33.31M |
| September 04, 2025 | 7.36 | 7.47 | 7.47 | 7.52 | 7.33 | 42.36M |
| September 03, 2025 | 7.6 | 7.35 | 7.35 | 7.64 | 7.32 | 40.77M |
| September 02, 2025 | 7.64 | 7.58 | 7.58 | 7.69 | 7.46 | 54.41M |
| September 01, 2025 | 7.73 | 7.65 | 7.65 | 7.77 | 7.6 | 46.16M |
| August 29, 2025 | 7.83 | 7.73 | 7.73 | 7.85 | 7.68 | 44.94M |
| August 28, 2025 | 7.75 | 7.83 | 7.83 | 7.83 | 7.61 | 51.53M |
| August 27, 2025 | 7.95 | 7.75 | 7.75 | 8.06 | 7.73 | 57.51M |
| August 26, 2025 | 7.96 | 7.93 | 7.93 | 8.01 | 7.91 | 36.2M |
| August 25, 2025 | 8.05 | 8.01 | 8.01 | 8.09 | 7.92 | 61.33M |
| August 22, 2025 | 7.76 | 7.97 | 7.97 | 7.97 | 7.76 | 67.49M |
| August 21, 2025 | 7.96 | 7.8 | 7.8 | 7.98 | 7.75 | 45.56M |
| August 20, 2025 | 7.81 | 7.9 | 7.9 | 7.91 | 7.71 | 44.76M |
| August 19, 2025 | 7.84 | 7.85 | 7.85 | 7.96 | 7.77 | 50.35M |
| August 18, 2025 | 7.83 | 7.83 | 7.83 | 7.96 | 7.74 | 66.07M |
| August 15, 2025 | 7.49 | 7.78 | 7.78 | 7.84 | 7.47 | 86.62M |
| August 14, 2025 | 7.62 | 7.52 | 7.52 | 7.68 | 7.5 | 46.4M |
| August 13, 2025 | 7.57 | 7.61 | 7.61 | 7.67 | 7.46 | 58.11M |
| August 12, 2025 | 7.48 | 7.53 | 7.53 | 7.55 | 7.43 | 31.56M |
| August 11, 2025 | 7.35 | 7.47 | 7.47 | 7.5 | 7.33 | 29.37M |