7.29
+0.1(+1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.45 | 7.19 | 7.19 | 7.53 | 7.18 | 20.65M |
| October 16, 2025 | 7.8 | 7.44 | 7.44 | 7.8 | 7.4 | 28.15M |
| October 15, 2025 | 7.53 | 7.77 | 7.77 | 7.77 | 7.39 | 43.52M |
| October 14, 2025 | 7.46 | 7.41 | 7.41 | 7.68 | 7.35 | 38.98M |
| October 13, 2025 | 7.08 | 7.29 | 7.29 | 7.33 | 7.03 | 19.7M |
| October 10, 2025 | 7.13 | 7.3 | 7.3 | 7.3 | 7.1 | 19.7M |
| October 09, 2025 | 7.14 | 7.15 | 7.15 | 7.26 | 7.13 | 13.84M |
| September 30, 2025 | 7.23 | 7.18 | 7.18 | 7.25 | 7.07 | 15.69M |
| September 29, 2025 | 7.03 | 7.23 | 7.23 | 7.44 | 6.99 | 25.02M |
| September 26, 2025 | 6.77 | 6.94 | 6.94 | 7.04 | 6.75 | 13.4M |
| September 25, 2025 | 6.9 | 6.83 | 6.83 | 6.96 | 6.83 | 9.48M |
| September 24, 2025 | 6.84 | 6.91 | 6.91 | 6.91 | 6.78 | 8.01M |
| September 23, 2025 | 6.93 | 6.86 | 6.86 | 6.96 | 6.67 | 13.39M |
| September 22, 2025 | 6.95 | 6.93 | 6.93 | 6.96 | 6.84 | 8.71M |
| September 19, 2025 | 7.01 | 6.94 | 6.94 | 7.07 | 6.91 | 13.39M |
| September 18, 2025 | 7.21 | 7.03 | 7.03 | 7.32 | 6.92 | 22.81M |
| September 17, 2025 | 7.18 | 7.22 | 7.22 | 7.25 | 7.13 | 11.52M |
| September 16, 2025 | 7.24 | 7.15 | 7.15 | 7.29 | 7.11 | 18.41M |
| September 15, 2025 | 7.23 | 7.3 | 7.3 | 7.36 | 7.2 | 14.43M |
| September 12, 2025 | 7.34 | 7.26 | 7.26 | 7.36 | 7.18 | 28.09M |
| September 11, 2025 | 7.45 | 7.38 | 7.38 | 7.46 | 7.26 | 25.4M |
| September 10, 2025 | 7.53 | 7.38 | 7.38 | 7.59 | 7.34 | 31.21M |
| September 09, 2025 | 7.55 | 7.66 | 7.66 | 7.69 | 7.38 | 44.06M |
| September 08, 2025 | 7.23 | 7.68 | 7.68 | 7.78 | 7.18 | 62.28M |
| September 05, 2025 | 7.02 | 7.27 | 7.27 | 7.27 | 6.93 | 42.39M |
| September 04, 2025 | 7.07 | 7.12 | 7.12 | 7.26 | 6.89 | 56.05M |
| September 03, 2025 | 6.99 | 7.27 | 7.27 | 7.63 | 6.95 | 76.73M |
| September 02, 2025 | 6.8 | 6.94 | 6.94 | 7.06 | 6.63 | 25.66M |
| September 01, 2025 | 6.89 | 6.81 | 6.81 | 6.89 | 6.77 | 12.77M |
| August 29, 2025 | 6.8 | 6.9 | 6.9 | 6.91 | 6.76 | 16.62M |
| August 28, 2025 | 6.76 | 6.79 | 6.79 | 6.85 | 6.55 | 18.19M |
| August 27, 2025 | 6.96 | 6.76 | 6.76 | 6.98 | 6.75 | 19.33M |
| August 26, 2025 | 7 | 6.96 | 6.96 | 7.04 | 6.92 | 18.23M |
| August 25, 2025 | 6.98 | 7.01 | 7.01 | 7.09 | 6.9 | 35.21M |
| August 22, 2025 | 6.76 | 6.8 | 6.8 | 6.81 | 6.72 | 10.13M |
| August 21, 2025 | 6.81 | 6.76 | 6.76 | 6.81 | 6.73 | 9.3M |
| August 20, 2025 | 6.74 | 6.78 | 6.78 | 6.78 | 6.7 | 8.86M |
| August 19, 2025 | 6.8 | 6.75 | 6.75 | 6.81 | 6.74 | 10.55M |
| August 18, 2025 | 6.85 | 6.77 | 6.77 | 6.87 | 6.75 | 13.18M |
| August 15, 2025 | 6.7 | 6.77 | 6.77 | 6.82 | 6.69 | 13.37M |
| August 14, 2025 | 6.84 | 6.72 | 6.72 | 6.95 | 6.72 | 18.84M |
| August 13, 2025 | 6.7 | 6.79 | 6.79 | 6.85 | 6.63 | 18.29M |
| August 12, 2025 | 6.66 | 6.67 | 6.67 | 6.7 | 6.63 | 8.43M |
| August 11, 2025 | 6.68 | 6.66 | 6.66 | 6.68 | 6.6 | 10.59M |
| August 08, 2025 | 6.58 | 6.61 | 6.61 | 6.63 | 6.53 | 9.04M |
| August 07, 2025 | 6.58 | 6.55 | 6.55 | 6.59 | 6.51 | 5.68M |
| August 06, 2025 | 6.54 | 6.58 | 6.58 | 6.6 | 6.52 | 7.96M |
| August 05, 2025 | 6.49 | 6.54 | 6.54 | 6.54 | 6.48 | 6.18M |
| August 04, 2025 | 6.43 | 6.49 | 6.49 | 6.49 | 6.36 | 6.25M |
| August 01, 2025 | 6.43 | 6.44 | 6.44 | 6.47 | 6.42 | 7.23M |
| July 31, 2025 | 6.51 | 6.44 | 6.44 | 6.53 | 6.42 | 9.03M |
| July 30, 2025 | 6.54 | 6.52 | 6.52 | 6.6 | 6.49 | 7.64M |
| July 29, 2025 | 6.6 | 6.58 | 6.58 | 6.61 | 6.49 | 8.93M |
| July 28, 2025 | 6.59 | 6.6 | 6.6 | 6.62 | 6.55 | 7.54M |
| July 25, 2025 | 6.7 | 6.61 | 6.61 | 6.71 | 6.6 | 12.65M |
| July 24, 2025 | 6.65 | 6.7 | 6.7 | 6.75 | 6.62 | 14.96M |
| July 23, 2025 | 6.84 | 6.69 | 6.69 | 6.89 | 6.67 | 23.76M |
| July 22, 2025 | 6.75 | 6.81 | 6.81 | 6.82 | 6.64 | 24.88M |
| July 21, 2025 | 6.59 | 6.72 | 6.72 | 6.78 | 6.55 | 27.77M |
| July 18, 2025 | 6.4 | 6.45 | 6.45 | 6.45 | 6.38 | 8.77M |