7.66
+0.03(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.63 | 7.66 | 7.66 | 7.68 | 7.61 | 8.04M |
| November 06, 2025 | 7.63 | 7.63 | 7.63 | 7.66 | 7.59 | 9.42M |
| November 05, 2025 | 7.61 | 7.63 | 7.63 | 7.66 | 7.6 | 7.82M |
| November 04, 2025 | 7.68 | 7.64 | 7.64 | 7.7 | 7.61 | 8.8M |
| November 03, 2025 | 7.69 | 7.69 | 7.69 | 7.7 | 7.66 | 7.95M |
| October 31, 2025 | 7.74 | 7.67 | 7.67 | 7.76 | 7.65 | 13.4M |
| October 30, 2025 | 7.84 | 7.77 | 7.77 | 7.87 | 7.77 | 10.88M |
| October 29, 2025 | 7.83 | 7.84 | 7.84 | 7.85 | 7.76 | 9.95M |
| October 28, 2025 | 7.86 | 7.83 | 7.83 | 7.88 | 7.82 | 9.4M |
| October 27, 2025 | 7.84 | 7.86 | 7.86 | 7.87 | 7.76 | 15.24M |
| October 24, 2025 | 7.81 | 7.8 | 7.8 | 7.84 | 7.76 | 10.84M |
| October 23, 2025 | 7.76 | 7.82 | 7.82 | 7.82 | 7.73 | 11.99M |
| October 22, 2025 | 7.7 | 7.75 | 7.75 | 7.78 | 7.69 | 11.85M |
| October 21, 2025 | 7.63 | 7.72 | 7.72 | 7.73 | 7.62 | 9.37M |
| October 20, 2025 | 7.62 | 7.62 | 7.62 | 7.64 | 7.56 | 6.74M |
| October 17, 2025 | 7.68 | 7.6 | 7.6 | 7.7 | 7.58 | 6.93M |
| October 16, 2025 | 7.75 | 7.67 | 7.67 | 7.76 | 7.65 | 7.38M |
| October 15, 2025 | 7.71 | 7.75 | 7.75 | 7.76 | 7.7 | 10.54M |
| October 14, 2025 | 7.68 | 7.69 | 7.69 | 7.75 | 7.67 | 11.43M |
| October 13, 2025 | 7.56 | 7.68 | 7.68 | 7.69 | 7.51 | 8.95M |
| October 10, 2025 | 7.62 | 7.69 | 7.69 | 7.7 | 7.61 | 9.06M |
| October 09, 2025 | 7.55 | 7.64 | 7.64 | 7.64 | 7.53 | 9.4M |
| September 30, 2025 | 7.55 | 7.53 | 7.53 | 7.57 | 7.5 | 6.25M |
| September 29, 2025 | 7.52 | 7.56 | 7.56 | 7.57 | 7.46 | 5.78M |
| September 26, 2025 | 7.51 | 7.51 | 7.51 | 7.55 | 7.49 | 4.62M |
| September 25, 2025 | 7.57 | 7.52 | 7.52 | 7.58 | 7.51 | 5.36M |
| September 24, 2025 | 7.55 | 7.57 | 7.57 | 7.58 | 7.51 | 6.25M |
| September 23, 2025 | 7.59 | 7.55 | 7.55 | 7.61 | 7.45 | 9.32M |
| September 22, 2025 | 7.66 | 7.58 | 7.58 | 7.66 | 7.57 | 7.29M |
| September 19, 2025 | 7.61 | 7.66 | 7.66 | 7.67 | 7.61 | 7.88M |
| September 18, 2025 | 7.71 | 7.61 | 7.61 | 7.71 | 7.61 | 11.8M |
| September 17, 2025 | 7.71 | 7.71 | 7.71 | 7.72 | 7.66 | 7.74M |
| September 16, 2025 | 7.74 | 7.71 | 7.71 | 7.75 | 7.67 | 8.19M |
| September 15, 2025 | 7.78 | 7.73 | 7.73 | 7.79 | 7.69 | 8.25M |
| September 12, 2025 | 7.76 | 7.77 | 7.77 | 7.79 | 7.73 | 9.12M |
| September 11, 2025 | 7.67 | 7.74 | 7.74 | 7.75 | 7.64 | 9.54M |
| September 10, 2025 | 7.68 | 7.68 | 7.68 | 7.71 | 7.66 | 5.39M |
| September 09, 2025 | 7.7 | 7.68 | 7.68 | 7.72 | 7.65 | 6.59M |
| September 08, 2025 | 7.7 | 7.72 | 7.72 | 7.72 | 7.67 | 8.16M |
| September 05, 2025 | 7.63 | 7.69 | 7.69 | 7.69 | 7.6 | 7.49M |
| September 04, 2025 | 7.59 | 7.62 | 7.62 | 7.66 | 7.57 | 8.91M |
| September 03, 2025 | 7.72 | 7.57 | 7.57 | 7.76 | 7.57 | 13.55M |
| September 02, 2025 | 7.76 | 7.72 | 7.72 | 7.77 | 7.68 | 10.54M |
| September 01, 2025 | 7.74 | 7.76 | 7.76 | 7.76 | 7.71 | 10M |
| August 29, 2025 | 7.81 | 7.74 | 7.74 | 7.88 | 7.72 | 15.84M |
| August 28, 2025 | 7.85 | 7.81 | 7.81 | 7.88 | 7.67 | 18.37M |
| August 27, 2025 | 8 | 7.84 | 7.84 | 8 | 7.84 | 16.93M |
| August 26, 2025 | 8 | 8 | 8 | 8.02 | 7.98 | 12.16M |
| August 25, 2025 | 7.99 | 8.02 | 8.02 | 8.03 | 7.97 | 19.04M |
| August 22, 2025 | 7.96 | 7.97 | 7.97 | 7.99 | 7.92 | 13.61M |
| August 21, 2025 | 7.91 | 7.95 | 7.95 | 7.97 | 7.91 | 14.86M |
| August 20, 2025 | 7.9 | 7.92 | 7.92 | 7.92 | 7.84 | 11.29M |
| August 19, 2025 | 7.91 | 7.91 | 7.91 | 7.92 | 7.87 | 12.71M |
| August 18, 2025 | 7.94 | 7.91 | 7.91 | 7.96 | 7.9 | 15.35M |
| August 15, 2025 | 8.03 | 8.14 | 7.91 | 8.14 | 8.03 | 11.22M |
| August 14, 2025 | 8.15 | 8.05 | 7.82 | 8.16 | 8.04 | 12.73M |
| August 13, 2025 | 8.16 | 8.15 | 7.92 | 8.16 | 8.11 | 11.01M |
| August 12, 2025 | 8.17 | 8.13 | 7.9 | 8.18 | 8.11 | 11.25M |
| August 11, 2025 | 8.17 | 8.17 | 7.94 | 8.2 | 8.15 | 16.48M |
| August 08, 2025 | 8.09 | 8.15 | 7.92 | 8.17 | 8.06 | 19.17M |