7.51
+0.03(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.48 | 7.51 | 7.51 | 7.63 | 7.47 | 14.63M |
| November 06, 2025 | 7.42 | 7.48 | 7.48 | 7.52 | 7.37 | 5.91M |
| November 05, 2025 | 7.36 | 7.42 | 7.42 | 7.48 | 7.31 | 5.81M |
| November 04, 2025 | 7.32 | 7.36 | 7.36 | 7.44 | 7.31 | 7.47M |
| November 03, 2025 | 7.23 | 7.33 | 7.33 | 7.38 | 7.15 | 7.31M |
| October 31, 2025 | 7.13 | 7.24 | 7.24 | 7.24 | 7.12 | 5.03M |
| October 30, 2025 | 7.17 | 7.13 | 7.13 | 7.19 | 7.11 | 4.13M |
| October 29, 2025 | 7.18 | 7.17 | 7.17 | 7.2 | 7.13 | 3.72M |
| October 28, 2025 | 7.3 | 7.17 | 7.17 | 7.31 | 7.17 | 5.82M |
| October 27, 2025 | 7.34 | 7.3 | 7.3 | 7.36 | 7.28 | 4.33M |
| October 24, 2025 | 7.37 | 7.34 | 7.34 | 7.38 | 7.29 | 5.5M |
| October 23, 2025 | 7.24 | 7.37 | 7.37 | 7.39 | 7.2 | 7.62M |
| October 22, 2025 | 7.23 | 7.24 | 7.24 | 7.26 | 7.14 | 4M |
| October 21, 2025 | 7.18 | 7.23 | 7.23 | 7.24 | 7.13 | 3.91M |
| October 20, 2025 | 7.11 | 7.16 | 7.16 | 7.16 | 7.08 | 3.96M |
| October 17, 2025 | 7.18 | 7.1 | 7.1 | 7.22 | 7.09 | 4.3M |
| October 16, 2025 | 7.2 | 7.17 | 7.17 | 7.2 | 7.12 | 3.54M |
| October 15, 2025 | 7.2 | 7.2 | 7.2 | 7.25 | 7.17 | 3.5M |
| October 14, 2025 | 7.23 | 7.18 | 7.18 | 7.26 | 7.15 | 5.08M |
| October 13, 2025 | 7.16 | 7.22 | 7.22 | 7.24 | 7.11 | 4.01M |
| October 10, 2025 | 7.18 | 7.27 | 7.27 | 7.28 | 7.15 | 4.7M |
| October 09, 2025 | 7.2 | 7.2 | 7.2 | 7.22 | 7.13 | 4.51M |
| September 30, 2025 | 7.16 | 7.18 | 7.18 | 7.2 | 7.14 | 2.67M |
| September 29, 2025 | 7.12 | 7.18 | 7.18 | 7.18 | 7.04 | 3.57M |
| September 26, 2025 | 7.13 | 7.12 | 7.12 | 7.17 | 7.07 | 3.17M |
| September 25, 2025 | 7.22 | 7.11 | 7.11 | 7.23 | 7.08 | 3.68M |
| September 24, 2025 | 7.06 | 7.19 | 7.19 | 7.2 | 7.04 | 4.16M |
| September 23, 2025 | 7.14 | 7.07 | 7.07 | 7.14 | 6.94 | 6.82M |
| September 22, 2025 | 7.24 | 7.16 | 7.16 | 7.24 | 7.13 | 4.89M |
| September 19, 2025 | 7.29 | 7.23 | 7.23 | 7.32 | 7.16 | 5.33M |
| September 18, 2025 | 7.45 | 7.29 | 7.29 | 7.46 | 7.24 | 7.83M |
| September 17, 2025 | 7.45 | 7.45 | 7.45 | 7.49 | 7.42 | 3.44M |
| September 16, 2025 | 7.44 | 7.47 | 7.47 | 7.48 | 7.39 | 4.28M |
| September 15, 2025 | 7.52 | 7.44 | 7.44 | 7.52 | 7.44 | 3.76M |
| September 12, 2025 | 7.56 | 7.5 | 7.5 | 7.58 | 7.46 | 5.08M |
| September 11, 2025 | 7.53 | 7.57 | 7.57 | 7.58 | 7.48 | 4.29M |
| September 10, 2025 | 7.54 | 7.52 | 7.52 | 7.56 | 7.46 | 4.18M |
| September 09, 2025 | 7.59 | 7.57 | 7.57 | 7.61 | 7.5 | 4.7M |
| September 08, 2025 | 7.53 | 7.58 | 7.58 | 7.6 | 7.47 | 6.06M |
| September 05, 2025 | 7.46 | 7.53 | 7.53 | 7.54 | 7.42 | 4.29M |
| September 04, 2025 | 7.4 | 7.45 | 7.45 | 7.5 | 7.39 | 5.55M |
| September 03, 2025 | 7.57 | 7.42 | 7.42 | 7.59 | 7.41 | 6.2M |
| September 02, 2025 | 7.63 | 7.56 | 7.56 | 7.65 | 7.5 | 6.83M |
| September 01, 2025 | 7.66 | 7.63 | 7.63 | 7.66 | 7.6 | 5.29M |
| August 29, 2025 | 7.69 | 7.67 | 7.67 | 7.72 | 7.62 | 5.12M |
| August 28, 2025 | 7.85 | 7.71 | 7.71 | 7.85 | 7.57 | 8.46M |
| August 27, 2025 | 7.78 | 7.66 | 7.66 | 7.79 | 7.66 | 9.93M |
| August 26, 2025 | 7.72 | 7.77 | 7.77 | 7.89 | 7.72 | 8.73M |
| August 25, 2025 | 7.82 | 7.77 | 7.77 | 7.84 | 7.73 | 10.24M |
| August 22, 2025 | 7.81 | 7.79 | 7.79 | 7.83 | 7.71 | 9.37M |
| August 21, 2025 | 7.68 | 7.85 | 7.85 | 7.92 | 7.68 | 17.55M |
| August 20, 2025 | 7.63 | 7.68 | 7.68 | 7.68 | 7.6 | 8.01M |
| August 19, 2025 | 7.69 | 7.64 | 7.64 | 7.7 | 7.61 | 8.66M |
| August 18, 2025 | 7.69 | 7.68 | 7.68 | 7.72 | 7.65 | 11.24M |
| August 15, 2025 | 7.61 | 7.68 | 7.68 | 7.7 | 7.59 | 8.65M |
| August 14, 2025 | 7.79 | 7.6 | 7.6 | 7.81 | 7.6 | 16.73M |
| August 13, 2025 | 8.07 | 7.81 | 7.81 | 8.07 | 7.56 | 29.44M |
| August 12, 2025 | 8.28 | 8.19 | 8.19 | 8.3 | 8.18 | 6.55M |
| August 11, 2025 | 8.24 | 8.28 | 8.28 | 8.3 | 8.16 | 6.82M |
| August 08, 2025 | 8.22 | 8.24 | 8.24 | 8.27 | 8.14 | 5.34M |