7.11
+0.02(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.08 | 7.11 | 7.11 | 7.23 | 7.05 | 31.39M |
| October 16, 2025 | 7.08 | 7.09 | 7.09 | 7.11 | 6.99 | 14.82M |
| October 15, 2025 | 7.08 | 7.08 | 7.08 | 7.12 | 7.05 | 15.79M |
| October 14, 2025 | 7.03 | 7.1 | 7.1 | 7.15 | 7 | 24.24M |
| October 13, 2025 | 6.9 | 7.02 | 7.02 | 7.03 | 6.88 | 14.53M |
| October 10, 2025 | 6.87 | 7.01 | 7.01 | 7.07 | 6.87 | 18.82M |
| October 09, 2025 | 6.83 | 6.89 | 6.89 | 6.9 | 6.83 | 8.66M |
| September 30, 2025 | 6.81 | 6.82 | 6.82 | 6.84 | 6.8 | 4.81M |
| September 29, 2025 | 6.8 | 6.81 | 6.81 | 6.83 | 6.74 | 7.11M |
| September 26, 2025 | 6.82 | 6.8 | 6.8 | 6.84 | 6.79 | 5.65M |
| September 25, 2025 | 6.87 | 6.82 | 6.82 | 6.87 | 6.81 | 6.77M |
| September 24, 2025 | 6.82 | 6.87 | 6.87 | 6.91 | 6.79 | 8.26M |
| September 23, 2025 | 6.88 | 6.83 | 6.83 | 6.89 | 6.71 | 11.99M |
| September 22, 2025 | 6.86 | 6.87 | 6.87 | 6.9 | 6.83 | 7.18M |
| September 19, 2025 | 6.87 | 6.89 | 6.89 | 6.9 | 6.82 | 9.43M |
| September 18, 2025 | 6.95 | 6.88 | 6.88 | 6.95 | 6.85 | 10.35M |
| September 17, 2025 | 6.94 | 6.95 | 6.95 | 6.99 | 6.92 | 8.89M |
| September 16, 2025 | 6.91 | 6.94 | 6.93 | 6.96 | 6.9 | 7.39M |
| September 15, 2025 | 6.94 | 6.9 | 6.89 | 6.95 | 6.9 | 6.66M |
| September 12, 2025 | 6.95 | 6.92 | 6.91 | 6.96 | 6.92 | 7.91M |
| September 11, 2025 | 6.93 | 6.95 | 6.94 | 6.96 | 6.89 | 9.3M |
| September 10, 2025 | 6.91 | 6.94 | 6.94 | 6.96 | 6.91 | 8.92M |
| September 09, 2025 | 6.94 | 6.93 | 6.93 | 6.95 | 6.89 | 8.46M |
| September 08, 2025 | 6.89 | 6.93 | 6.93 | 6.97 | 6.88 | 9.75M |
| September 05, 2025 | 6.85 | 6.89 | 6.89 | 6.9 | 6.83 | 7.76M |
| September 04, 2025 | 6.87 | 6.86 | 6.86 | 6.89 | 6.83 | 9.94M |
| September 03, 2025 | 6.96 | 6.85 | 6.85 | 6.97 | 6.82 | 12.38M |
| September 02, 2025 | 6.95 | 6.97 | 6.97 | 6.97 | 6.89 | 13.16M |
| September 01, 2025 | 6.97 | 6.96 | 6.96 | 7 | 6.92 | 10.11M |
| August 29, 2025 | 7.03 | 6.97 | 6.97 | 7.05 | 6.94 | 13.58M |
| August 28, 2025 | 7.06 | 7.06 | 7.06 | 7.13 | 6.92 | 14.56M |
| August 27, 2025 | 7.17 | 7.04 | 7.04 | 7.18 | 7.03 | 15.79M |
| August 26, 2025 | 7.17 | 7.18 | 7.18 | 7.2 | 7.15 | 12.11M |
| August 25, 2025 | 7.15 | 7.17 | 7.17 | 7.19 | 7.14 | 13.33M |
| August 22, 2025 | 7.2 | 7.17 | 7.17 | 7.21 | 7.11 | 14.91M |
| August 21, 2025 | 7.15 | 7.21 | 7.21 | 7.25 | 7.07 | 22.21M |
| August 20, 2025 | 7.14 | 7.15 | 7.15 | 7.18 | 7.07 | 15.9M |
| August 19, 2025 | 7.11 | 7.15 | 7.15 | 7.19 | 7.06 | 16.24M |
| August 18, 2025 | 7.09 | 7.11 | 7.11 | 7.3 | 7.07 | 24.11M |
| August 15, 2025 | 6.98 | 7.05 | 7.05 | 7.1 | 6.95 | 14.86M |
| August 14, 2025 | 7.08 | 6.98 | 6.98 | 7.14 | 6.96 | 15.28M |
| August 13, 2025 | 7.02 | 7.09 | 7.09 | 7.15 | 7.01 | 17.05M |
| August 12, 2025 | 7.03 | 7.05 | 7.05 | 7.11 | 7.01 | 14.18M |
| August 11, 2025 | 7.05 | 7.02 | 7.02 | 7.06 | 7.01 | 11.84M |
| August 08, 2025 | 6.98 | 7.04 | 7.04 | 7.15 | 6.97 | 19.38M |
| August 07, 2025 | 6.95 | 6.96 | 6.96 | 7 | 6.92 | 7.53M |
| August 06, 2025 | 6.94 | 6.96 | 6.96 | 6.96 | 6.92 | 6.37M |
| August 05, 2025 | 6.91 | 6.94 | 6.94 | 6.95 | 6.9 | 6.29M |
| August 04, 2025 | 6.85 | 6.92 | 6.92 | 6.95 | 6.82 | 7.86M |
| August 01, 2025 | 6.87 | 6.87 | 6.87 | 6.89 | 6.86 | 6.71M |
| July 31, 2025 | 7 | 6.86 | 6.86 | 7.01 | 6.85 | 13.59M |
| July 30, 2025 | 6.96 | 7 | 7 | 7.02 | 6.94 | 10.5M |
| July 29, 2025 | 6.97 | 6.96 | 6.96 | 6.99 | 6.92 | 7.56M |
| July 28, 2025 | 7.01 | 6.98 | 6.98 | 7.02 | 6.97 | 6.81M |
| July 25, 2025 | 7.02 | 7 | 7 | 7.06 | 6.99 | 9.85M |
| July 24, 2025 | 6.94 | 7.03 | 7.03 | 7.03 | 6.94 | 12.95M |
| July 23, 2025 | 6.99 | 6.96 | 6.96 | 7.03 | 6.94 | 18.08M |
| July 22, 2025 | 6.99 | 7.06 | 7.06 | 7.07 | 6.96 | 14.25M |
| July 21, 2025 | 6.94 | 7 | 7 | 7.02 | 6.94 | 15.67M |
| July 18, 2025 | 6.93 | 6.94 | 6.94 | 6.97 | 6.92 | 6.25M |