7.17
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.15 | 7.17 | 7.17 | 7.2 | 7.07 | 17.12M |
| October 16, 2025 | 7.13 | 7.18 | 7.13 | 7.28 | 7.11 | 18.14M |
| October 15, 2025 | 7.09 | 7.15 | 7.1 | 7.16 | 7.01 | 22.9M |
| October 14, 2025 | 7.1 | 7.12 | 7.07 | 7.14 | 7.02 | 20.26M |
| October 13, 2025 | 6.95 | 7.12 | 7.12 | 7.14 | 6.89 | 34.43M |
| October 10, 2025 | 6.8 | 7.03 | 7.03 | 7.12 | 6.79 | 42.03M |
| October 09, 2025 | 6.6 | 6.71 | 6.71 | 6.72 | 6.59 | 20.73M |
| September 30, 2025 | 6.46 | 6.57 | 6.57 | 6.62 | 6.46 | 29.71M |
| September 29, 2025 | 6.45 | 6.47 | 6.47 | 6.5 | 6.37 | 15.2M |
| September 26, 2025 | 6.44 | 6.45 | 6.45 | 6.48 | 6.4 | 12.8M |
| September 25, 2025 | 6.44 | 6.44 | 6.44 | 6.47 | 6.35 | 15.18M |
| September 24, 2025 | 6.31 | 6.44 | 6.44 | 6.48 | 6.3 | 24.66M |
| September 23, 2025 | 6.34 | 6.31 | 6.31 | 6.35 | 6.25 | 8.7M |
| September 22, 2025 | 6.22 | 6.34 | 6.34 | 6.36 | 6.22 | 15.96M |
| September 19, 2025 | 6.27 | 6.22 | 6.22 | 6.28 | 6.22 | 8.32M |
| September 18, 2025 | 6.34 | 6.27 | 6.27 | 6.34 | 6.25 | 13.35M |
| September 17, 2025 | 6.32 | 6.32 | 6.32 | 6.34 | 6.3 | 6.51M |
| September 16, 2025 | 6.36 | 6.31 | 6.31 | 6.36 | 6.3 | 8.93M |
| September 15, 2025 | 6.38 | 6.36 | 6.36 | 6.4 | 6.33 | 9.86M |
| September 12, 2025 | 6.41 | 6.37 | 6.37 | 6.42 | 6.37 | 11.34M |
| September 11, 2025 | 6.4 | 6.4 | 6.4 | 6.4 | 6.36 | 6.86M |
| September 10, 2025 | 6.4 | 6.4 | 6.4 | 6.41 | 6.36 | 8.36M |
| September 09, 2025 | 6.4 | 6.4 | 6.4 | 6.42 | 6.38 | 7.81M |
| September 08, 2025 | 6.35 | 6.4 | 6.4 | 6.41 | 6.34 | 11.29M |
| September 05, 2025 | 6.32 | 6.35 | 6.35 | 6.36 | 6.31 | 7.51M |
| September 04, 2025 | 6.35 | 6.33 | 6.33 | 6.36 | 6.29 | 10.84M |
| September 03, 2025 | 6.39 | 6.35 | 6.35 | 6.39 | 6.32 | 9.47M |
| September 02, 2025 | 6.32 | 6.39 | 6.39 | 6.4 | 6.29 | 16.96M |
| September 01, 2025 | 6.33 | 6.33 | 6.33 | 6.35 | 6.29 | 8.5M |
| August 29, 2025 | 6.33 | 6.32 | 6.32 | 6.38 | 6.3 | 11.8M |
| August 28, 2025 | 6.38 | 6.32 | 6.32 | 6.39 | 6.24 | 22.61M |
| August 27, 2025 | 6.45 | 6.39 | 6.39 | 6.49 | 6.38 | 18.83M |
| August 26, 2025 | 6.46 | 6.45 | 6.45 | 6.48 | 6.43 | 11.85M |
| August 25, 2025 | 6.47 | 6.47 | 6.47 | 6.48 | 6.44 | 20.48M |
| August 22, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.41 | 14.05M |
| August 21, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.43 | 15.12M |
| August 20, 2025 | 6.44 | 6.49 | 6.49 | 6.5 | 6.43 | 15.21M |
| August 19, 2025 | 6.4 | 6.43 | 6.43 | 6.45 | 6.39 | 11.2M |
| August 18, 2025 | 6.38 | 6.4 | 6.4 | 6.42 | 6.37 | 9.77M |
| August 15, 2025 | 6.37 | 6.38 | 6.38 | 6.38 | 6.34 | 9.64M |
| August 14, 2025 | 6.39 | 6.37 | 6.37 | 6.42 | 6.36 | 8.63M |
| August 13, 2025 | 6.41 | 6.39 | 6.39 | 6.41 | 6.38 | 8.57M |
| August 12, 2025 | 6.39 | 6.4 | 6.4 | 6.42 | 6.39 | 6.09M |
| August 11, 2025 | 6.46 | 6.41 | 6.41 | 6.46 | 6.38 | 12.45M |
| August 08, 2025 | 6.4 | 6.46 | 6.46 | 6.47 | 6.39 | 12.95M |
| August 07, 2025 | 6.38 | 6.4 | 6.4 | 6.41 | 6.37 | 9.74M |
| August 06, 2025 | 6.38 | 6.38 | 6.38 | 6.39 | 6.35 | 8.86M |
| August 05, 2025 | 6.38 | 6.38 | 6.38 | 6.4 | 6.36 | 8.3M |
| August 04, 2025 | 6.34 | 6.38 | 6.38 | 6.4 | 6.32 | 7.6M |
| August 01, 2025 | 6.34 | 6.35 | 6.35 | 6.37 | 6.32 | 6.94M |
| July 31, 2025 | 6.47 | 6.35 | 6.35 | 6.48 | 6.33 | 16.15M |
| July 30, 2025 | 6.47 | 6.49 | 6.49 | 6.53 | 6.46 | 12.84M |
| July 29, 2025 | 6.45 | 6.48 | 6.48 | 6.49 | 6.42 | 9.91M |
| July 28, 2025 | 6.49 | 6.46 | 6.46 | 6.5 | 6.43 | 12.34M |
| July 25, 2025 | 6.54 | 6.49 | 6.49 | 6.57 | 6.48 | 13.32M |
| July 24, 2025 | 6.51 | 6.54 | 6.54 | 6.54 | 6.45 | 16.8M |
| July 23, 2025 | 6.6 | 6.51 | 6.51 | 6.61 | 6.5 | 21.01M |
| July 22, 2025 | 6.61 | 6.59 | 6.59 | 6.63 | 6.54 | 22.22M |
| July 21, 2025 | 6.58 | 6.59 | 6.59 | 6.61 | 6.55 | 22.96M |
| July 18, 2025 | 6.53 | 6.55 | 6.55 | 6.57 | 6.48 | 18.71M |