7.57
+0.18(+2.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.86 | 7.23 | 7.23 | 7.64 | 6.74 | 74.87M |
| November 06, 2025 | 7.62 | 7.13 | 7.13 | 7.65 | 7.13 | 49.03M |
| November 05, 2025 | 7.74 | 7.92 | 7.92 | 8.33 | 7.43 | 120.51M |
| November 04, 2025 | 6.9 | 7.81 | 7.81 | 7.81 | 6.85 | 70.62M |
| November 03, 2025 | 7.01 | 7.1 | 7.1 | 7.5 | 6.9 | 66.72M |
| October 31, 2025 | 6.92 | 7.3 | 7.3 | 7.64 | 6.75 | 96.23M |
| October 30, 2025 | 6.67 | 7.13 | 7.13 | 7.33 | 6.43 | 102.16M |
| October 29, 2025 | 7.81 | 7.12 | 7.12 | 7.81 | 7.09 | 137.91M |
| October 28, 2025 | 6.64 | 7.1 | 7.1 | 7.1 | 6.57 | 40.01M |
| October 27, 2025 | 5.85 | 6.45 | 6.45 | 6.45 | 5.82 | 31.52M |
| October 24, 2025 | 5.87 | 5.86 | 5.86 | 5.96 | 5.78 | 17.21M |
| October 23, 2025 | 5.81 | 5.79 | 5.79 | 5.82 | 5.65 | 10.13M |
| October 22, 2025 | 5.77 | 5.8 | 5.8 | 5.84 | 5.73 | 10.19M |
| October 21, 2025 | 5.71 | 5.78 | 5.78 | 5.79 | 5.64 | 11.8M |
| October 20, 2025 | 5.65 | 5.75 | 5.75 | 5.87 | 5.61 | 18.75M |
| October 17, 2025 | 5.54 | 5.65 | 5.65 | 5.9 | 5.51 | 24.11M |
| October 16, 2025 | 5.68 | 5.57 | 5.57 | 5.72 | 5.51 | 8.36M |
| October 15, 2025 | 5.72 | 5.69 | 5.69 | 5.75 | 5.64 | 6.71M |
| October 14, 2025 | 5.72 | 5.72 | 5.72 | 5.79 | 5.67 | 10.48M |
| October 13, 2025 | 5.74 | 5.71 | 5.71 | 5.78 | 5.61 | 15.77M |
| October 10, 2025 | 5.72 | 5.83 | 5.83 | 5.9 | 5.67 | 18.77M |
| October 09, 2025 | 5.92 | 5.71 | 5.71 | 5.95 | 5.58 | 22.6M |
| September 30, 2025 | 5.84 | 5.93 | 5.93 | 6.03 | 5.84 | 19.41M |
| September 29, 2025 | 5.7 | 5.89 | 5.89 | 5.9 | 5.54 | 25.99M |
| September 26, 2025 | 5.5 | 5.65 | 5.65 | 5.77 | 5.41 | 27.65M |
| September 25, 2025 | 5.5 | 5.51 | 5.51 | 5.6 | 5.38 | 19.66M |
| September 24, 2025 | 5.17 | 5.39 | 5.39 | 5.4 | 5.11 | 13.76M |
| September 23, 2025 | 5.07 | 5.23 | 5.23 | 5.24 | 5.05 | 14.94M |
| September 22, 2025 | 5.24 | 5.14 | 5.14 | 5.26 | 5.07 | 9.23M |
| September 19, 2025 | 5.28 | 5.26 | 5.26 | 5.32 | 5.2 | 8.26M |
| September 18, 2025 | 5.47 | 5.26 | 5.26 | 5.48 | 5.22 | 12.22M |
| September 17, 2025 | 5.51 | 5.45 | 5.45 | 5.51 | 5.43 | 8.09M |
| September 16, 2025 | 5.48 | 5.51 | 5.51 | 5.52 | 5.42 | 7.77M |
| September 15, 2025 | 5.52 | 5.47 | 5.47 | 5.53 | 5.42 | 7.49M |
| September 12, 2025 | 5.48 | 5.5 | 5.5 | 5.55 | 5.43 | 9.6M |
| September 11, 2025 | 5.44 | 5.46 | 5.46 | 5.48 | 5.33 | 8.29M |
| September 10, 2025 | 5.4 | 5.45 | 5.45 | 5.46 | 5.38 | 7.41M |
| September 09, 2025 | 5.36 | 5.41 | 5.41 | 5.49 | 5.34 | 10.19M |
| September 08, 2025 | 5.32 | 5.37 | 5.37 | 5.41 | 5.28 | 9.54M |
| September 05, 2025 | 5.31 | 5.32 | 5.32 | 5.33 | 5.2 | 9.26M |
| September 04, 2025 | 5.24 | 5.28 | 5.28 | 5.37 | 5.2 | 11.04M |
| September 03, 2025 | 5.44 | 5.24 | 5.24 | 5.44 | 5.21 | 8.36M |
| September 02, 2025 | 5.42 | 5.39 | 5.39 | 5.45 | 5.28 | 11.59M |
| September 01, 2025 | 5.4 | 5.43 | 5.43 | 5.51 | 5.32 | 11.62M |
| August 29, 2025 | 5.44 | 5.38 | 5.38 | 5.51 | 5.37 | 10.2M |
| August 28, 2025 | 5.51 | 5.41 | 5.41 | 5.55 | 5.23 | 16.15M |
| August 27, 2025 | 5.67 | 5.48 | 5.48 | 5.67 | 5.48 | 13.89M |
| August 26, 2025 | 5.63 | 5.65 | 5.65 | 5.7 | 5.55 | 14.98M |
| August 25, 2025 | 5.61 | 5.63 | 5.63 | 5.68 | 5.55 | 19.52M |
| August 22, 2025 | 5.6 | 5.56 | 5.56 | 5.65 | 5.46 | 11.54M |
| August 21, 2025 | 5.56 | 5.6 | 5.6 | 5.65 | 5.52 | 13.06M |
| August 20, 2025 | 5.54 | 5.53 | 5.53 | 5.56 | 5.49 | 10.9M |
| August 19, 2025 | 5.46 | 5.52 | 5.52 | 5.53 | 5.44 | 8.97M |
| August 18, 2025 | 5.5 | 5.48 | 5.48 | 5.52 | 5.42 | 11.87M |
| August 15, 2025 | 5.35 | 5.47 | 5.47 | 5.5 | 5.33 | 14.72M |
| August 14, 2025 | 5.51 | 5.35 | 5.35 | 5.54 | 5.33 | 15.08M |
| August 13, 2025 | 5.51 | 5.49 | 5.49 | 5.57 | 5.45 | 8.42M |
| August 12, 2025 | 5.63 | 5.51 | 5.51 | 5.63 | 5.48 | 11.69M |
| August 11, 2025 | 5.48 | 5.62 | 5.62 | 5.64 | 5.47 | 22.38M |
| August 08, 2025 | 5.34 | 5.46 | 5.46 | 5.49 | 5.33 | 17.24M |