7.34
+0.03(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.32 | 7.34 | 7.34 | 7.37 | 7.26 | 23.54M |
| November 06, 2025 | 7.18 | 7.31 | 7.31 | 7.34 | 7.16 | 32.03M |
| November 05, 2025 | 7.11 | 7.18 | 7.18 | 7.2 | 7.09 | 21.68M |
| November 04, 2025 | 7.14 | 7.13 | 7.13 | 7.15 | 7.1 | 23.98M |
| November 03, 2025 | 7.2 | 7.15 | 7.15 | 7.2 | 7.1 | 28.89M |
| October 31, 2025 | 7.13 | 7.19 | 7.19 | 7.21 | 7.12 | 25.76M |
| October 30, 2025 | 7.19 | 7.12 | 7.12 | 7.2 | 7.11 | 27.12M |
| October 29, 2025 | 7.19 | 7.2 | 7.2 | 7.21 | 7.09 | 35.54M |
| October 28, 2025 | 7.32 | 7.18 | 7.18 | 7.34 | 7.16 | 61.18M |
| October 27, 2025 | 7.32 | 7.37 | 7.37 | 7.42 | 7.31 | 35.59M |
| October 24, 2025 | 7.42 | 7.32 | 7.32 | 7.44 | 7.28 | 32.21M |
| October 23, 2025 | 7.5 | 7.4 | 7.4 | 7.57 | 7.32 | 31.07M |
| October 22, 2025 | 7.53 | 7.5 | 7.5 | 7.61 | 7.47 | 22.92M |
| October 21, 2025 | 7.46 | 7.55 | 7.55 | 7.68 | 7.44 | 22.49M |
| October 20, 2025 | 7.55 | 7.46 | 7.46 | 7.59 | 7.43 | 21.71M |
| October 17, 2025 | 7.64 | 7.52 | 7.52 | 7.72 | 7.5 | 23.74M |
| October 16, 2025 | 7.83 | 7.63 | 7.63 | 7.85 | 7.59 | 32.67M |
| October 15, 2025 | 7.86 | 7.85 | 7.85 | 7.9 | 7.79 | 23.99M |
| October 14, 2025 | 7.95 | 7.86 | 7.86 | 8.01 | 7.83 | 35.42M |
| October 13, 2025 | 7.9 | 7.98 | 7.98 | 7.99 | 7.86 | 42.76M |
| October 10, 2025 | 7.74 | 8.03 | 8.03 | 8.14 | 7.69 | 67.12M |
| October 09, 2025 | 7.59 | 7.74 | 7.74 | 7.75 | 7.55 | 36.17M |
| September 30, 2025 | 7.47 | 7.59 | 7.59 | 7.63 | 7.42 | 31.84M |
| September 29, 2025 | 7.45 | 7.46 | 7.46 | 7.47 | 7.3 | 17.59M |
| September 26, 2025 | 7.37 | 7.44 | 7.44 | 7.49 | 7.3 | 20.8M |
| September 25, 2025 | 7.45 | 7.36 | 7.36 | 7.53 | 7.33 | 22.14M |
| September 24, 2025 | 7.27 | 7.44 | 7.44 | 7.44 | 7.27 | 17.9M |
| September 23, 2025 | 7.36 | 7.31 | 7.31 | 7.37 | 7.18 | 21.68M |
| September 22, 2025 | 7.42 | 7.37 | 7.37 | 7.5 | 7.32 | 16.32M |
| September 19, 2025 | 7.44 | 7.46 | 7.46 | 7.47 | 7.37 | 18.37M |
| September 18, 2025 | 7.54 | 7.45 | 7.45 | 7.61 | 7.4 | 28.11M |
| September 17, 2025 | 7.51 | 7.55 | 7.55 | 7.59 | 7.48 | 20.68M |
| September 16, 2025 | 7.58 | 7.49 | 7.49 | 7.61 | 7.4 | 28.1M |
| September 15, 2025 | 7.6 | 7.57 | 7.57 | 7.64 | 7.56 | 17.82M |
| September 12, 2025 | 7.68 | 7.62 | 7.62 | 7.68 | 7.58 | 23.14M |
| September 11, 2025 | 7.65 | 7.68 | 7.68 | 7.69 | 7.55 | 22.45M |
| September 10, 2025 | 7.61 | 7.61 | 7.61 | 7.66 | 7.56 | 19.13M |
| September 09, 2025 | 7.83 | 7.6 | 7.6 | 7.85 | 7.59 | 33.63M |
| September 08, 2025 | 7.65 | 7.8 | 7.8 | 7.95 | 7.65 | 34.66M |
| September 05, 2025 | 7.65 | 7.67 | 7.67 | 7.69 | 7.57 | 27.78M |
| September 04, 2025 | 7.69 | 7.63 | 7.63 | 7.73 | 7.54 | 30.71M |
| September 03, 2025 | 7.74 | 7.7 | 7.7 | 7.81 | 7.67 | 24.09M |
| September 02, 2025 | 7.91 | 7.76 | 7.76 | 7.92 | 7.67 | 36.74M |
| September 01, 2025 | 8.12 | 7.91 | 7.91 | 8.2 | 7.87 | 54.11M |
| August 29, 2025 | 8.22 | 8.2 | 8.2 | 8.31 | 8.14 | 35.31M |
| August 28, 2025 | 8.39 | 8.22 | 8.22 | 8.48 | 8.05 | 48.94M |
| August 27, 2025 | 8.42 | 8.36 | 8.36 | 8.55 | 8.33 | 34.83M |
| August 26, 2025 | 8.3 | 8.39 | 8.39 | 8.53 | 8.26 | 32.53M |
| August 25, 2025 | 8.16 | 8.33 | 8.33 | 8.34 | 8.1 | 37.18M |
| August 22, 2025 | 8.33 | 8.16 | 8.16 | 8.39 | 8.13 | 37.93M |
| August 21, 2025 | 8.32 | 8.27 | 8.27 | 8.36 | 8.23 | 28.94M |
| August 20, 2025 | 8.08 | 8.32 | 8.32 | 8.32 | 8.04 | 38.87M |
| August 19, 2025 | 8.02 | 8.09 | 8.09 | 8.15 | 8.01 | 37.13M |
| August 18, 2025 | 8.02 | 8.02 | 8.02 | 8.1 | 7.99 | 29.71M |
| August 15, 2025 | 7.94 | 8.03 | 8.03 | 8.06 | 7.91 | 24.21M |
| August 14, 2025 | 8.08 | 7.96 | 7.96 | 8.12 | 7.94 | 24.42M |
| August 13, 2025 | 7.9 | 8.07 | 8.07 | 8.11 | 7.88 | 37.77M |
| August 12, 2025 | 7.93 | 7.91 | 7.91 | 7.94 | 7.85 | 22.89M |
| August 11, 2025 | 7.94 | 7.93 | 7.93 | 7.99 | 7.9 | 28.25M |
| August 08, 2025 | 7.93 | 7.94 | 7.94 | 7.99 | 7.91 | 16.2M |