7.20
-0.06(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 7.25 | 7.2 | 7.2 | 7.28 | 7.15 | 26.09M |
| November 11, 2025 | 7.33 | 7.26 | 7.26 | 7.34 | 7.25 | 23.63M |
| November 10, 2025 | 7.26 | 7.32 | 7.32 | 7.36 | 7.22 | 27.98M |
| November 07, 2025 | 7.39 | 7.26 | 7.26 | 7.4 | 7.25 | 44.3M |
| November 06, 2025 | 7.42 | 7.43 | 7.43 | 7.5 | 7.42 | 37.8M |
| November 05, 2025 | 7.38 | 7.42 | 7.42 | 7.54 | 7.37 | 32.98M |
| November 04, 2025 | 7.42 | 7.45 | 7.45 | 7.47 | 7.39 | 32.58M |
| November 03, 2025 | 7.48 | 7.44 | 7.44 | 7.48 | 7.33 | 34.24M |
| October 31, 2025 | 7.51 | 7.49 | 7.49 | 7.57 | 7.45 | 40.9M |
| October 30, 2025 | 7.77 | 7.51 | 7.51 | 7.78 | 7.5 | 85.85M |
| October 29, 2025 | 7.77 | 7.85 | 7.85 | 7.93 | 7.74 | 89.23M |
| October 28, 2025 | 7.81 | 7.8 | 7.8 | 7.87 | 7.72 | 75.82M |
| October 27, 2025 | 7.85 | 7.91 | 7.91 | 7.97 | 7.7 | 163.38M |
| October 24, 2025 | 7.9 | 8.1 | 8.1 | 8.11 | 7.81 | 135.74M |
| October 23, 2025 | 7.57 | 8.03 | 8.03 | 8.14 | 7.47 | 166.09M |
| October 22, 2025 | 7.56 | 7.56 | 7.56 | 7.59 | 7.5 | 44.07M |
| October 21, 2025 | 7.57 | 7.61 | 7.61 | 7.67 | 7.51 | 79.5M |
| October 20, 2025 | 7.4 | 7.61 | 7.61 | 7.75 | 7.36 | 103.79M |
| October 17, 2025 | 7.48 | 7.3 | 7.3 | 7.57 | 7.29 | 46.42M |
| October 16, 2025 | 7.52 | 7.49 | 7.49 | 7.57 | 7.43 | 35.07M |
| October 15, 2025 | 7.49 | 7.56 | 7.56 | 7.61 | 7.38 | 52.55M |
| October 14, 2025 | 7.49 | 7.46 | 7.46 | 7.64 | 7.41 | 49.87M |
| October 13, 2025 | 7.33 | 7.5 | 7.5 | 7.52 | 7.31 | 48.86M |
| October 10, 2025 | 7.36 | 7.53 | 7.53 | 7.58 | 7.35 | 68.67M |
| October 09, 2025 | 7.34 | 7.4 | 7.4 | 7.42 | 7.27 | 48.39M |
| September 30, 2025 | 7.38 | 7.35 | 7.35 | 7.42 | 7.3 | 46.99M |
| September 29, 2025 | 7.14 | 7.44 | 7.44 | 7.55 | 7.11 | 76.44M |
| September 26, 2025 | 7.1 | 7.16 | 7.16 | 7.25 | 7.08 | 36.79M |
| September 25, 2025 | 7.16 | 7.11 | 7.11 | 7.22 | 7.11 | 27.39M |
| September 24, 2025 | 7.05 | 7.18 | 7.18 | 7.22 | 7.04 | 32.7M |
| September 23, 2025 | 7.2 | 7.1 | 7.1 | 7.21 | 6.96 | 45.49M |
| September 22, 2025 | 7.15 | 7.27 | 7.27 | 7.27 | 7.14 | 28.43M |
| September 19, 2025 | 7.26 | 7.16 | 7.16 | 7.33 | 7.14 | 39.16M |
| September 18, 2025 | 7.55 | 7.28 | 7.28 | 7.55 | 7.2 | 63.54M |
| September 17, 2025 | 7.42 | 7.54 | 7.54 | 7.59 | 7.4 | 45.48M |
| September 16, 2025 | 7.4 | 7.46 | 7.46 | 7.48 | 7.31 | 43.69M |
| September 15, 2025 | 7.49 | 7.4 | 7.4 | 7.55 | 7.38 | 45.51M |
| September 12, 2025 | 7.61 | 7.52 | 7.52 | 7.63 | 7.5 | 48.31M |
| September 11, 2025 | 7.39 | 7.65 | 7.65 | 7.68 | 7.36 | 66.66M |
| September 10, 2025 | 7.41 | 7.43 | 7.43 | 7.47 | 7.36 | 33.28M |
| September 09, 2025 | 7.47 | 7.46 | 7.46 | 7.58 | 7.43 | 49.74M |
| September 08, 2025 | 7.45 | 7.44 | 7.44 | 7.48 | 7.37 | 38.79M |
| September 05, 2025 | 7.37 | 7.48 | 7.48 | 7.49 | 7.31 | 39.53M |
| September 04, 2025 | 7.34 | 7.39 | 7.39 | 7.5 | 7.28 | 54.89M |
| September 03, 2025 | 7.68 | 7.34 | 7.34 | 7.71 | 7.28 | 60.73M |
| September 02, 2025 | 7.72 | 7.65 | 7.65 | 7.77 | 7.56 | 67.12M |
| September 01, 2025 | 7.78 | 7.72 | 7.72 | 7.85 | 7.63 | 60.16M |
| August 29, 2025 | 7.91 | 7.81 | 7.81 | 7.93 | 7.76 | 64.9M |
| August 28, 2025 | 7.78 | 7.9 | 7.9 | 7.9 | 7.63 | 89.2M |
| August 27, 2025 | 8.03 | 7.79 | 7.79 | 8.15 | 7.78 | 119.82M |
| August 26, 2025 | 8.11 | 8.09 | 8.09 | 8.32 | 8.08 | 114.38M |
| August 25, 2025 | 7.97 | 8.21 | 8.21 | 8.32 | 7.91 | 170.99M |
| August 22, 2025 | 7.72 | 7.93 | 7.93 | 8.01 | 7.72 | 150.89M |
| August 21, 2025 | 8.55 | 7.82 | 7.82 | 8.75 | 7.78 | 224.99M |
| August 20, 2025 | 7.47 | 8.24 | 8.24 | 8.24 | 7.44 | 238.98M |
| August 19, 2025 | 7.35 | 7.49 | 7.49 | 7.76 | 7.31 | 124.79M |
| August 18, 2025 | 7.63 | 7.43 | 7.43 | 7.65 | 7.38 | 165.73M |
| August 15, 2025 | 7.1 | 7.37 | 7.37 | 7.41 | 7.07 | 143.53M |
| August 14, 2025 | 7.31 | 7.13 | 7.13 | 7.43 | 7.08 | 117.37M |
| August 13, 2025 | 7.2 | 7.35 | 7.35 | 7.41 | 7.05 | 130.79M |