7.02
-0.11(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.15 | 7.02 | 7.02 | 7.16 | 6.98 | 8.68M |
| October 16, 2025 | 7.31 | 7.13 | 7.13 | 7.33 | 7.1 | 10.87M |
| October 15, 2025 | 7.36 | 7.31 | 7.31 | 7.45 | 7.23 | 11.27M |
| October 14, 2025 | 7.33 | 7.27 | 7.27 | 7.46 | 7.25 | 13.42M |
| October 13, 2025 | 6.97 | 7.32 | 7.32 | 7.37 | 6.86 | 17.38M |
| October 10, 2025 | 7.12 | 7.15 | 7.15 | 7.3 | 7.09 | 13.84M |
| October 09, 2025 | 7.15 | 7.18 | 7.18 | 7.38 | 7.05 | 21.5M |
| September 30, 2025 | 7.13 | 7.01 | 7.01 | 7.69 | 6.95 | 26.22M |
| September 29, 2025 | 7.08 | 6.99 | 6.99 | 7.08 | 6.77 | 13.15M |
| September 26, 2025 | 6.91 | 7.02 | 7.02 | 7.24 | 6.89 | 22.76M |
| September 25, 2025 | 6.7 | 6.91 | 6.91 | 7.14 | 6.64 | 20.57M |
| September 24, 2025 | 6.52 | 6.73 | 6.73 | 6.85 | 6.49 | 13.32M |
| September 23, 2025 | 6.58 | 6.57 | 6.57 | 6.64 | 6.3 | 13.56M |
| September 22, 2025 | 6.77 | 6.57 | 6.57 | 6.77 | 6.51 | 10.57M |
| September 19, 2025 | 7.03 | 6.69 | 6.69 | 7.03 | 6.68 | 11.28M |
| September 18, 2025 | 7 | 6.91 | 6.91 | 7.12 | 6.84 | 15.02M |
| September 17, 2025 | 6.99 | 7 | 7 | 7.33 | 6.93 | 19.3M |
| September 16, 2025 | 6.97 | 6.95 | 6.95 | 7.02 | 6.82 | 11.47M |
| September 15, 2025 | 6.86 | 6.93 | 6.93 | 7.03 | 6.8 | 15.47M |
| September 12, 2025 | 6.78 | 6.86 | 6.86 | 6.93 | 6.51 | 18.36M |
| September 11, 2025 | 6.75 | 6.77 | 6.77 | 6.78 | 6.66 | 7.96M |
| September 10, 2025 | 6.7 | 6.74 | 6.74 | 6.76 | 6.68 | 7.54M |
| September 09, 2025 | 6.66 | 6.71 | 6.71 | 6.77 | 6.64 | 9.7M |
| September 08, 2025 | 6.57 | 6.69 | 6.69 | 6.73 | 6.55 | 8.61M |
| September 05, 2025 | 6.52 | 6.55 | 6.55 | 6.6 | 6.44 | 9.42M |
| September 04, 2025 | 6.37 | 6.52 | 6.52 | 6.62 | 6.35 | 13.01M |
| September 03, 2025 | 6.61 | 6.37 | 6.37 | 6.63 | 6.34 | 7.54M |
| September 02, 2025 | 6.54 | 6.58 | 6.58 | 6.63 | 6.39 | 9.49M |
| September 01, 2025 | 6.48 | 6.51 | 6.51 | 6.66 | 6.4 | 7.09M |
| August 29, 2025 | 6.45 | 6.53 | 6.53 | 6.56 | 6.39 | 9.35M |
| August 28, 2025 | 6.48 | 6.45 | 6.45 | 6.57 | 6.21 | 11.78M |
| August 27, 2025 | 6.75 | 6.5 | 6.5 | 6.76 | 6.48 | 11.07M |
| August 26, 2025 | 6.85 | 6.75 | 6.75 | 6.85 | 6.73 | 9.06M |
| August 25, 2025 | 6.69 | 6.74 | 6.74 | 6.97 | 6.66 | 17.88M |
| August 22, 2025 | 6.66 | 6.66 | 6.66 | 6.74 | 6.5 | 13.11M |
| August 21, 2025 | 6.63 | 6.65 | 6.65 | 6.7 | 6.6 | 7.82M |
| August 20, 2025 | 6.54 | 6.63 | 6.63 | 6.68 | 6.49 | 7.89M |
| August 19, 2025 | 6.46 | 6.54 | 6.54 | 6.62 | 6.42 | 9.45M |
| August 18, 2025 | 6.48 | 6.45 | 6.45 | 6.56 | 6.44 | 12.55M |
| August 15, 2025 | 6.49 | 6.45 | 6.45 | 6.57 | 6.45 | 9.34M |
| August 14, 2025 | 6.64 | 6.52 | 6.52 | 6.69 | 6.49 | 7.45M |
| August 13, 2025 | 6.68 | 6.63 | 6.63 | 6.71 | 6.61 | 5.4M |
| August 12, 2025 | 6.74 | 6.67 | 6.67 | 6.74 | 6.65 | 5.12M |
| August 11, 2025 | 6.7 | 6.71 | 6.71 | 6.74 | 6.61 | 7.21M |
| August 08, 2025 | 6.63 | 6.67 | 6.67 | 6.7 | 6.55 | 6.91M |
| August 07, 2025 | 6.68 | 6.61 | 6.61 | 6.68 | 6.56 | 4.38M |
| August 06, 2025 | 6.65 | 6.65 | 6.65 | 6.67 | 6.59 | 4.89M |
| August 05, 2025 | 6.58 | 6.65 | 6.65 | 6.66 | 6.57 | 5.14M |
| August 04, 2025 | 6.5 | 6.57 | 6.57 | 6.57 | 6.4 | 6.17M |
| August 01, 2025 | 6.39 | 6.49 | 6.49 | 6.55 | 6.38 | 8.72M |
| July 31, 2025 | 6.44 | 6.38 | 6.38 | 6.51 | 6.35 | 6.59M |
| July 30, 2025 | 6.53 | 6.47 | 6.47 | 6.61 | 6.41 | 8.43M |
| July 29, 2025 | 6.62 | 6.56 | 6.56 | 6.72 | 6.48 | 9.1M |
| July 28, 2025 | 6.55 | 6.62 | 6.62 | 6.64 | 6.52 | 7.07M |
| July 25, 2025 | 6.53 | 6.55 | 6.55 | 6.57 | 6.49 | 5.41M |
| July 24, 2025 | 6.47 | 6.52 | 6.52 | 6.55 | 6.46 | 5.45M |
| July 23, 2025 | 6.53 | 6.47 | 6.47 | 6.61 | 6.44 | 5.7M |
| July 22, 2025 | 6.57 | 6.53 | 6.53 | 6.58 | 6.44 | 7.17M |
| July 21, 2025 | 6.47 | 6.55 | 6.55 | 6.65 | 6.47 | 8.85M |
| July 18, 2025 | 6.47 | 6.47 | 6.47 | 6.5 | 6.38 | 5.42M |