7.09
+0.17(+2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.28 | 6.92 | 6.92 | 7.33 | 6.9 | 177.15M |
| October 16, 2025 | 7.54 | 7.37 | 7.37 | 7.56 | 7.3 | 188.61M |
| October 15, 2025 | 7.1 | 7.36 | 7.36 | 7.37 | 7.06 | 170.4M |
| October 14, 2025 | 7.12 | 7.09 | 7.09 | 7.3 | 7.02 | 116.71M |
| October 13, 2025 | 7.01 | 7.09 | 7.09 | 7.14 | 6.98 | 122.03M |
| October 10, 2025 | 7.08 | 7.18 | 7.18 | 7.34 | 7 | 169.28M |
| October 09, 2025 | 6.82 | 7.07 | 7.07 | 7.07 | 6.78 | 145.78M |
| September 30, 2025 | 6.62 | 6.76 | 6.76 | 6.82 | 6.61 | 109.95M |
| September 29, 2025 | 6.59 | 6.64 | 6.64 | 6.66 | 6.51 | 60.79M |
| September 26, 2025 | 6.6 | 6.6 | 6.6 | 6.72 | 6.57 | 71.76M |
| September 25, 2025 | 6.58 | 6.61 | 6.61 | 6.65 | 6.53 | 72.28M |
| September 24, 2025 | 6.43 | 6.57 | 6.57 | 6.59 | 6.38 | 83.65M |
| September 23, 2025 | 6.4 | 6.45 | 6.45 | 6.49 | 6.29 | 59.94M |
| September 22, 2025 | 6.56 | 6.44 | 6.39 | 6.57 | 6.39 | 63.5M |
| September 19, 2025 | 6.46 | 6.56 | 6.56 | 6.58 | 6.44 | 64.46M |
| September 18, 2025 | 6.55 | 6.47 | 6.47 | 6.62 | 6.43 | 70.96M |
| September 17, 2025 | 6.41 | 6.54 | 6.54 | 6.55 | 6.39 | 73.45M |
| September 16, 2025 | 6.43 | 6.39 | 6.39 | 6.45 | 6.35 | 44.45M |
| September 15, 2025 | 6.48 | 6.44 | 6.44 | 6.52 | 6.43 | 30.77M |
| September 12, 2025 | 6.5 | 6.48 | 6.48 | 6.55 | 6.46 | 42.67M |
| September 11, 2025 | 6.41 | 6.47 | 6.47 | 6.48 | 6.37 | 40.96M |
| September 10, 2025 | 6.49 | 6.42 | 6.42 | 6.49 | 6.38 | 41.95M |
| September 09, 2025 | 6.53 | 6.51 | 6.51 | 6.56 | 6.47 | 40.44M |
| September 08, 2025 | 6.4 | 6.53 | 6.53 | 6.55 | 6.4 | 72.75M |
| September 05, 2025 | 6.35 | 6.42 | 6.42 | 6.42 | 6.32 | 52.28M |
| September 04, 2025 | 6.35 | 6.35 | 6.35 | 6.42 | 6.28 | 57.84M |
| September 03, 2025 | 6.47 | 6.35 | 6.35 | 6.47 | 6.33 | 52.23M |
| September 02, 2025 | 6.56 | 6.46 | 6.46 | 6.58 | 6.42 | 60.88M |
| September 01, 2025 | 6.58 | 6.56 | 6.56 | 6.59 | 6.53 | 52.33M |
| August 29, 2025 | 6.62 | 6.56 | 6.56 | 6.67 | 6.55 | 62.45M |
| August 28, 2025 | 6.62 | 6.63 | 6.63 | 6.67 | 6.46 | 71.9M |
| August 27, 2025 | 6.77 | 6.62 | 6.62 | 6.77 | 6.62 | 82.47M |
| August 26, 2025 | 6.79 | 6.77 | 6.77 | 6.82 | 6.72 | 69.51M |
| August 25, 2025 | 6.76 | 6.78 | 6.78 | 6.84 | 6.73 | 90.02M |
| August 22, 2025 | 6.7 | 6.74 | 6.74 | 6.75 | 6.65 | 67.67M |
| August 21, 2025 | 6.76 | 6.71 | 6.71 | 6.87 | 6.69 | 86.98M |
| August 20, 2025 | 6.67 | 6.71 | 6.71 | 6.72 | 6.6 | 79.65M |
| August 19, 2025 | 6.56 | 6.66 | 6.66 | 6.72 | 6.55 | 112.93M |
| August 18, 2025 | 6.51 | 6.54 | 6.54 | 6.57 | 6.51 | 69.18M |
| August 15, 2025 | 6.42 | 6.49 | 6.49 | 6.54 | 6.4 | 57.63M |
| August 14, 2025 | 6.55 | 6.42 | 6.42 | 6.56 | 6.42 | 66.32M |
| August 13, 2025 | 6.54 | 6.55 | 6.55 | 6.58 | 6.53 | 55.5M |
| August 12, 2025 | 6.6 | 6.54 | 6.54 | 6.61 | 6.52 | 40.67M |
| August 11, 2025 | 6.58 | 6.6 | 6.6 | 6.62 | 6.55 | 49.53M |
| August 08, 2025 | 6.51 | 6.58 | 6.58 | 6.58 | 6.49 | 42.33M |
| August 07, 2025 | 6.57 | 6.52 | 6.52 | 6.58 | 6.49 | 42.82M |
| August 06, 2025 | 6.56 | 6.57 | 6.57 | 6.58 | 6.51 | 44.6M |
| August 05, 2025 | 6.53 | 6.55 | 6.55 | 6.59 | 6.53 | 38.79M |
| August 04, 2025 | 6.46 | 6.55 | 6.55 | 6.55 | 6.45 | 37.6M |
| August 01, 2025 | 6.54 | 6.5 | 6.5 | 6.57 | 6.49 | 41.68M |
| July 31, 2025 | 6.65 | 6.55 | 6.55 | 6.66 | 6.53 | 62.01M |
| July 30, 2025 | 6.7 | 6.66 | 6.66 | 6.75 | 6.62 | 59.15M |
| July 29, 2025 | 6.71 | 6.72 | 6.72 | 6.72 | 6.62 | 76.29M |
| July 28, 2025 | 6.73 | 6.72 | 6.72 | 6.76 | 6.67 | 72.6M |
| July 25, 2025 | 6.9 | 6.77 | 6.77 | 6.92 | 6.76 | 121.89M |
| July 24, 2025 | 6.91 | 6.96 | 6.96 | 7.04 | 6.8 | 168.25M |
| July 23, 2025 | 7.51 | 7.01 | 7.01 | 7.56 | 7 | 299.41M |
| July 22, 2025 | 7.31 | 7.47 | 7.47 | 7.66 | 6.97 | 461.54M |
| July 21, 2025 | 6.59 | 6.97 | 6.97 | 6.97 | 6.46 | 284.46M |
| July 18, 2025 | 6.31 | 6.34 | 6.34 | 6.36 | 6.3 | 47.72M |