7.05
-0.1(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.13 | 7.05 | 7.05 | 7.2 | 7.03 | 17.94M |
| October 16, 2025 | 7.05 | 7.15 | 7.15 | 7.15 | 7.01 | 24.9M |
| October 15, 2025 | 7.09 | 7.05 | 7.05 | 7.12 | 7.02 | 14.31M |
| October 14, 2025 | 6.99 | 7.08 | 7.08 | 7.12 | 6.94 | 21.79M |
| October 13, 2025 | 6.85 | 6.97 | 6.97 | 6.98 | 6.82 | 13.74M |
| October 10, 2025 | 6.88 | 6.99 | 6.99 | 7.02 | 6.84 | 18.6M |
| October 09, 2025 | 6.78 | 6.89 | 6.89 | 6.9 | 6.74 | 13.43M |
| September 30, 2025 | 6.76 | 6.76 | 6.76 | 6.79 | 6.74 | 5.13M |
| September 29, 2025 | 6.8 | 6.78 | 6.78 | 6.81 | 6.72 | 9.14M |
| September 26, 2025 | 6.8 | 6.81 | 6.81 | 6.87 | 6.79 | 9.54M |
| September 25, 2025 | 6.87 | 6.82 | 6.82 | 6.87 | 6.79 | 7.82M |
| September 24, 2025 | 6.83 | 6.88 | 6.88 | 6.88 | 6.75 | 11.32M |
| September 23, 2025 | 6.81 | 6.86 | 6.86 | 6.87 | 6.74 | 13.33M |
| September 22, 2025 | 6.84 | 6.81 | 6.81 | 6.88 | 6.77 | 9.75M |
| September 19, 2025 | 6.7 | 6.84 | 6.84 | 6.85 | 6.7 | 12.43M |
| September 18, 2025 | 6.84 | 6.72 | 6.72 | 6.88 | 6.7 | 11.97M |
| September 17, 2025 | 6.82 | 6.86 | 6.86 | 6.91 | 6.78 | 13.83M |
| September 16, 2025 | 6.83 | 6.82 | 6.82 | 6.86 | 6.77 | 11.08M |
| September 15, 2025 | 6.79 | 6.79 | 6.79 | 6.81 | 6.73 | 9.1M |
| September 12, 2025 | 6.67 | 6.77 | 6.77 | 6.78 | 6.65 | 11.95M |
| September 11, 2025 | 6.65 | 6.67 | 6.67 | 6.68 | 6.62 | 7.97M |
| September 10, 2025 | 6.69 | 6.65 | 6.65 | 6.7 | 6.64 | 7.66M |
| September 09, 2025 | 6.75 | 6.69 | 6.69 | 6.77 | 6.69 | 6.77M |
| September 08, 2025 | 6.72 | 6.76 | 6.76 | 6.76 | 6.7 | 7.16M |
| September 05, 2025 | 6.71 | 6.73 | 6.73 | 6.75 | 6.66 | 8.8M |
| September 04, 2025 | 6.64 | 6.7 | 6.7 | 6.71 | 6.63 | 9.97M |
| September 03, 2025 | 6.7 | 6.64 | 6.64 | 6.74 | 6.63 | 8.01M |
| September 02, 2025 | 6.76 | 6.72 | 6.72 | 6.79 | 6.7 | 7M |
| September 01, 2025 | 6.77 | 6.78 | 6.78 | 6.79 | 6.72 | 7.9M |
| August 29, 2025 | 6.8 | 6.79 | 6.79 | 6.85 | 6.72 | 13.73M |
| August 28, 2025 | 6.84 | 6.79 | 6.79 | 6.88 | 6.74 | 12.48M |
| August 27, 2025 | 6.95 | 6.85 | 6.85 | 6.97 | 6.83 | 16.9M |
| August 26, 2025 | 7.02 | 6.96 | 6.96 | 7.03 | 6.96 | 12.39M |
| August 25, 2025 | 6.96 | 7.01 | 7.01 | 7.04 | 6.94 | 15.34M |
| August 22, 2025 | 6.95 | 6.93 | 6.93 | 6.97 | 6.84 | 19.06M |
| August 21, 2025 | 6.97 | 6.99 | 6.99 | 7.02 | 6.96 | 11.62M |
| August 20, 2025 | 6.96 | 6.99 | 6.99 | 6.99 | 6.93 | 8.9M |
| August 19, 2025 | 6.99 | 6.97 | 6.97 | 7 | 6.96 | 8.56M |
| August 18, 2025 | 7.08 | 7 | 7 | 7.11 | 6.98 | 15.01M |
| August 15, 2025 | 6.95 | 7.05 | 7.05 | 7.06 | 6.94 | 10.55M |
| August 14, 2025 | 7.06 | 6.96 | 6.96 | 7.07 | 6.96 | 13.35M |
| August 13, 2025 | 7.15 | 7.07 | 7.07 | 7.15 | 7.06 | 13.85M |
| August 12, 2025 | 7.04 | 7.16 | 7.16 | 7.21 | 7.03 | 22.82M |
| August 11, 2025 | 7.05 | 7.02 | 7.02 | 7.05 | 7 | 9.58M |
| August 08, 2025 | 7.05 | 7.03 | 7.03 | 7.12 | 7.01 | 9.84M |
| August 07, 2025 | 7.04 | 7.07 | 7.07 | 7.1 | 6.97 | 15.47M |
| August 06, 2025 | 6.91 | 7.05 | 7.05 | 7.11 | 6.91 | 19.53M |
| August 05, 2025 | 6.9 | 6.95 | 6.95 | 6.96 | 6.84 | 10.49M |
| August 04, 2025 | 6.84 | 6.9 | 6.9 | 6.91 | 6.79 | 8.7M |
| August 01, 2025 | 6.84 | 6.84 | 6.84 | 6.91 | 6.83 | 8.85M |
| July 31, 2025 | 6.94 | 6.85 | 6.85 | 6.97 | 6.81 | 20.59M |
| July 30, 2025 | 7.08 | 7 | 7 | 7.12 | 6.96 | 15.43M |
| July 29, 2025 | 6.98 | 7.04 | 7.04 | 7.07 | 6.91 | 17.49M |
| July 28, 2025 | 7.12 | 7 | 7 | 7.14 | 6.99 | 24.17M |
| July 25, 2025 | 7.29 | 7.22 | 7.22 | 7.42 | 7.19 | 27.16M |
| July 24, 2025 | 7.11 | 7.26 | 7.26 | 7.28 | 7.06 | 30.38M |
| July 23, 2025 | 7.45 | 7.14 | 7.14 | 7.45 | 7.13 | 38.56M |
| July 22, 2025 | 6.9 | 7.29 | 7.29 | 7.33 | 6.82 | 63.92M |
| July 21, 2025 | 6.73 | 6.87 | 6.87 | 6.9 | 6.73 | 20.91M |
| July 18, 2025 | 6.71 | 6.73 | 6.73 | 6.77 | 6.71 | 12.36M |