7.37
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.33 | 7.28 | 7.28 | 7.58 | 7.26 | 69.71M |
| November 06, 2025 | 7.42 | 7.3 | 7.3 | 7.58 | 7.28 | 92.61M |
| November 05, 2025 | 7.04 | 7.42 | 7.42 | 7.46 | 7.01 | 111.03M |
| November 04, 2025 | 7.05 | 7.14 | 7.14 | 7.24 | 7.04 | 54.88M |
| November 03, 2025 | 6.92 | 7.09 | 7.09 | 7.1 | 6.92 | 60.95M |
| October 31, 2025 | 6.93 | 6.85 | 6.85 | 6.98 | 6.84 | 36.05M |
| October 30, 2025 | 6.88 | 6.93 | 6.93 | 7.13 | 6.76 | 56.99M |
| October 29, 2025 | 6.97 | 6.99 | 6.99 | 7.1 | 6.93 | 47.01M |
| October 28, 2025 | 7.05 | 7.04 | 7.04 | 7.26 | 6.99 | 63.88M |
| October 27, 2025 | 6.92 | 7.1 | 7.1 | 7.12 | 6.86 | 67.57M |
| October 24, 2025 | 6.85 | 6.82 | 6.82 | 6.9 | 6.74 | 50.54M |
| October 23, 2025 | 6.7 | 6.91 | 6.91 | 6.99 | 6.5 | 77.76M |
| October 22, 2025 | 6.69 | 6.8 | 6.8 | 6.91 | 6.61 | 58.29M |
| October 21, 2025 | 6.68 | 6.72 | 6.72 | 6.75 | 6.62 | 38.47M |
| October 20, 2025 | 6.65 | 6.71 | 6.71 | 6.76 | 6.57 | 45.53M |
| October 17, 2025 | 6.94 | 6.56 | 6.56 | 7 | 6.56 | 72.51M |
| October 16, 2025 | 7.4 | 7.03 | 7.03 | 7.45 | 6.98 | 85.96M |
| October 15, 2025 | 7.35 | 7.47 | 7.47 | 7.63 | 7.25 | 80.01M |
| October 14, 2025 | 7.99 | 7.46 | 7.46 | 7.99 | 7.41 | 130.49M |
| October 13, 2025 | 7.34 | 8 | 8 | 8.09 | 7.27 | 148.75M |
| October 10, 2025 | 7.51 | 7.86 | 7.86 | 8.22 | 7.3 | 177.16M |
| October 09, 2025 | 7.56 | 7.74 | 7.74 | 7.89 | 7.5 | 198.74M |
| September 30, 2025 | 6.68 | 7.21 | 7.21 | 7.4 | 6.59 | 189.09M |
| September 29, 2025 | 6.8 | 6.73 | 6.73 | 6.88 | 6.62 | 71.91M |
| September 26, 2025 | 6.61 | 6.94 | 6.94 | 7.19 | 6.56 | 124.86M |
| September 25, 2025 | 6.63 | 6.73 | 6.73 | 6.96 | 6.62 | 102.1M |
| September 24, 2025 | 6.5 | 6.47 | 6.47 | 6.55 | 6.41 | 25.94M |
| September 23, 2025 | 6.34 | 6.52 | 6.52 | 6.52 | 6.24 | 35.41M |
| September 22, 2025 | 6.29 | 6.4 | 6.4 | 6.42 | 6.23 | 19.2M |
| September 19, 2025 | 6.35 | 6.3 | 6.3 | 6.41 | 6.26 | 16.47M |
| September 18, 2025 | 6.5 | 6.36 | 6.36 | 6.51 | 6.3 | 29.71M |
| September 17, 2025 | 6.56 | 6.51 | 6.51 | 6.63 | 6.49 | 23.87M |
| September 16, 2025 | 6.44 | 6.55 | 6.55 | 6.55 | 6.41 | 32.46M |
| September 15, 2025 | 6.44 | 6.49 | 6.49 | 6.56 | 6.35 | 34.2M |
| September 12, 2025 | 6.51 | 6.47 | 6.47 | 6.54 | 6.45 | 17.8M |
| September 11, 2025 | 6.44 | 6.51 | 6.51 | 6.51 | 6.33 | 17.91M |
| September 10, 2025 | 6.46 | 6.45 | 6.45 | 6.51 | 6.41 | 14.54M |
| September 09, 2025 | 6.57 | 6.49 | 6.49 | 6.59 | 6.46 | 21.17M |
| September 08, 2025 | 6.46 | 6.61 | 6.61 | 6.62 | 6.44 | 32.56M |
| September 05, 2025 | 6.35 | 6.46 | 6.46 | 6.46 | 6.23 | 28M |
| September 04, 2025 | 6.22 | 6.31 | 6.31 | 6.47 | 6.21 | 34.01M |
| September 03, 2025 | 6.43 | 6.21 | 6.21 | 6.44 | 6.18 | 22.4M |
| September 02, 2025 | 6.54 | 6.43 | 6.43 | 6.59 | 6.37 | 25.66M |
| September 01, 2025 | 6.5 | 6.53 | 6.53 | 6.56 | 6.44 | 23.84M |
| August 29, 2025 | 6.53 | 6.49 | 6.49 | 6.64 | 6.46 | 26.41M |
| August 28, 2025 | 6.62 | 6.53 | 6.53 | 6.72 | 6.26 | 53.77M |
| August 27, 2025 | 6.88 | 6.61 | 6.61 | 6.89 | 6.6 | 48.43M |
| August 26, 2025 | 6.79 | 6.84 | 6.84 | 6.88 | 6.74 | 39.42M |
| August 25, 2025 | 6.76 | 6.81 | 6.81 | 6.85 | 6.74 | 45.27M |
| August 22, 2025 | 6.76 | 6.74 | 6.74 | 6.77 | 6.66 | 30.75M |
| August 21, 2025 | 6.79 | 6.75 | 6.75 | 6.82 | 6.71 | 38.6M |
| August 20, 2025 | 6.73 | 6.77 | 6.77 | 6.77 | 6.66 | 37M |
| August 19, 2025 | 6.7 | 6.74 | 6.74 | 6.74 | 6.64 | 39.13M |
| August 18, 2025 | 6.63 | 6.7 | 6.7 | 6.71 | 6.61 | 42.16M |
| August 15, 2025 | 6.65 | 6.63 | 6.63 | 6.65 | 6.56 | 35.88M |
| August 14, 2025 | 6.63 | 6.69 | 6.69 | 6.83 | 6.52 | 66.45M |
| August 13, 2025 | 6.58 | 6.61 | 6.61 | 6.64 | 6.58 | 24.15M |
| August 12, 2025 | 6.68 | 6.61 | 6.61 | 6.69 | 6.53 | 26.64M |
| August 11, 2025 | 6.56 | 6.66 | 6.66 | 6.69 | 6.55 | 38.04M |
| August 08, 2025 | 6.5 | 6.55 | 6.55 | 6.69 | 6.47 | 31.6M |