7.09
+0.02(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2025 | 7.03 | 7.09 | 7.09 | 7.12 | 7.02 | 37.09M |
| October 21, 2025 | 7.14 | 7.07 | 7.07 | 7.18 | 7.02 | 62.25M |
| October 20, 2025 | 7.21 | 7.15 | 7.15 | 7.28 | 7.03 | 78.51M |
| October 17, 2025 | 7.28 | 7.28 | 7.28 | 7.42 | 7.22 | 59.65M |
| October 16, 2025 | 7.14 | 7.28 | 7.28 | 7.33 | 7.11 | 80.97M |
| October 15, 2025 | 7.15 | 7.15 | 7.15 | 7.23 | 7.09 | 90.29M |
| October 14, 2025 | 6.69 | 7.16 | 7.16 | 7.19 | 6.6 | 164.36M |
| October 13, 2025 | 6.43 | 6.76 | 6.76 | 6.78 | 6.4 | 133.61M |
| October 10, 2025 | 6.41 | 6.49 | 6.49 | 6.59 | 6.41 | 73.93M |
| October 09, 2025 | 6.58 | 6.45 | 6.45 | 6.58 | 6.39 | 65.51M |
| September 30, 2025 | 6.62 | 6.59 | 6.59 | 6.62 | 6.38 | 86.78M |
| September 29, 2025 | 6.46 | 6.6 | 6.6 | 6.63 | 6.4 | 99.5M |
| September 26, 2025 | 6.32 | 6.46 | 6.46 | 6.5 | 6.29 | 73.02M |
| September 25, 2025 | 6.52 | 6.31 | 6.31 | 6.54 | 6.31 | 78.72M |
| September 24, 2025 | 6.37 | 6.54 | 6.54 | 6.64 | 6.37 | 85.34M |
| September 23, 2025 | 6.26 | 6.42 | 6.42 | 6.44 | 6.17 | 88.14M |
| September 22, 2025 | 6.25 | 6.27 | 6.27 | 6.28 | 6.2 | 36.97M |
| September 19, 2025 | 6.36 | 6.26 | 6.26 | 6.38 | 6.21 | 49.25M |
| September 18, 2025 | 6.47 | 6.35 | 6.35 | 6.54 | 6.35 | 82.91M |
| September 17, 2025 | 6.38 | 6.45 | 6.45 | 6.48 | 6.36 | 69.22M |
| September 16, 2025 | 6.37 | 6.4 | 6.4 | 6.5 | 6.28 | 103.91M |
| September 15, 2025 | 6.45 | 6.37 | 6.37 | 6.48 | 6.35 | 61.3M |
| September 12, 2025 | 6.6 | 6.48 | 6.48 | 6.64 | 6.46 | 56.29M |
| September 11, 2025 | 6.63 | 6.62 | 6.62 | 6.77 | 6.59 | 79.22M |
| September 10, 2025 | 6.51 | 6.66 | 6.66 | 6.68 | 6.47 | 106.09M |
| September 09, 2025 | 6.55 | 6.54 | 6.54 | 6.57 | 6.42 | 63.23M |
| September 08, 2025 | 6.45 | 6.55 | 6.55 | 6.6 | 6.42 | 83.68M |
| September 05, 2025 | 6.45 | 6.47 | 6.47 | 6.5 | 6.38 | 74.24M |
| September 04, 2025 | 6.5 | 6.47 | 6.47 | 6.52 | 6.32 | 104.28M |
| September 03, 2025 | 6.7 | 6.55 | 6.55 | 6.7 | 6.5 | 85.52M |
| September 02, 2025 | 6.38 | 6.65 | 6.65 | 6.68 | 6.36 | 168.3M |
| September 01, 2025 | 6.29 | 6.38 | 6.38 | 6.45 | 6.22 | 121.03M |
| August 29, 2025 | 6.33 | 6.29 | 6.29 | 6.46 | 6.29 | 86.56M |
| August 28, 2025 | 6.3 | 6.34 | 6.34 | 6.36 | 6.24 | 74.46M |
| August 27, 2025 | 6.45 | 6.31 | 6.31 | 6.46 | 6.31 | 106.82M |
| August 26, 2025 | 6.49 | 6.44 | 6.44 | 6.5 | 6.43 | 48.69M |
| August 25, 2025 | 6.45 | 6.49 | 6.49 | 6.52 | 6.43 | 72.39M |
| August 22, 2025 | 6.56 | 6.47 | 6.47 | 6.57 | 6.41 | 91.04M |
| August 21, 2025 | 6.58 | 6.57 | 6.57 | 6.61 | 6.52 | 55.89M |
| August 20, 2025 | 6.49 | 6.57 | 6.57 | 6.63 | 6.45 | 89.05M |
| August 19, 2025 | 6.5 | 6.49 | 6.49 | 6.55 | 6.46 | 53.65M |
| August 18, 2025 | 6.54 | 6.51 | 6.51 | 6.55 | 6.45 | 81.9M |
| August 15, 2025 | 6.64 | 6.55 | 6.55 | 6.64 | 6.45 | 76.07M |
| August 14, 2025 | 6.72 | 6.63 | 6.63 | 6.74 | 6.59 | 83.84M |
| August 13, 2025 | 6.76 | 6.73 | 6.73 | 6.78 | 6.69 | 62.53M |
| August 12, 2025 | 6.77 | 6.76 | 6.76 | 6.85 | 6.74 | 55.51M |
| August 11, 2025 | 6.86 | 6.77 | 6.77 | 6.89 | 6.76 | 60.26M |
| August 08, 2025 | 6.92 | 6.88 | 6.88 | 6.97 | 6.87 | 33.92M |
| August 07, 2025 | 6.9 | 6.9 | 6.9 | 6.95 | 6.86 | 44.99M |
| August 06, 2025 | 6.91 | 6.91 | 6.91 | 6.94 | 6.83 | 43.05M |
| August 05, 2025 | 6.85 | 6.91 | 6.91 | 6.93 | 6.81 | 59.59M |
| August 04, 2025 | 6.68 | 6.87 | 6.87 | 6.88 | 6.68 | 79.47M |
| August 01, 2025 | 6.78 | 6.71 | 6.71 | 6.88 | 6.67 | 54.37M |
| July 31, 2025 | 6.83 | 6.78 | 6.78 | 6.87 | 6.69 | 57.05M |
| July 30, 2025 | 6.76 | 6.83 | 6.83 | 6.94 | 6.71 | 74.77M |
| July 29, 2025 | 6.91 | 6.76 | 6.76 | 6.96 | 6.74 | 67.98M |
| July 28, 2025 | 6.82 | 6.9 | 6.9 | 7 | 6.81 | 71.75M |
| July 25, 2025 | 6.78 | 6.83 | 6.83 | 6.88 | 6.76 | 61.41M |
| July 24, 2025 | 6.95 | 6.78 | 6.78 | 6.97 | 6.75 | 109.69M |
| July 23, 2025 | 6.96 | 6.94 | 6.94 | 7.04 | 6.93 | 80.11M |