7.70
+0.11(+1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.58 | 7.7 | 7.7 | 7.74 | 7.55 | 10.32M |
| November 06, 2025 | 7.6 | 7.59 | 7.59 | 7.62 | 7.53 | 8.78M |
| November 05, 2025 | 7.45 | 7.56 | 7.56 | 7.6 | 7.4 | 10.69M |
| November 04, 2025 | 7.48 | 7.47 | 7.47 | 7.52 | 7.42 | 9.19M |
| November 03, 2025 | 7.39 | 7.44 | 7.44 | 7.46 | 7.33 | 9.91M |
| October 31, 2025 | 7.41 | 7.38 | 7.38 | 7.42 | 7.31 | 9.63M |
| October 30, 2025 | 7.4 | 7.39 | 7.39 | 7.52 | 7.37 | 12.98M |
| October 29, 2025 | 7.35 | 7.37 | 7.37 | 7.42 | 7.32 | 11.19M |
| October 28, 2025 | 7.21 | 7.3 | 7.3 | 7.33 | 7.2 | 7.34M |
| October 27, 2025 | 7.21 | 7.23 | 7.23 | 7.29 | 7.19 | 7.3M |
| October 24, 2025 | 7.26 | 7.24 | 7.24 | 7.31 | 7.19 | 9.96M |
| October 23, 2025 | 7.16 | 7.31 | 7.31 | 7.46 | 7.14 | 17.53M |
| October 22, 2025 | 7.17 | 7.16 | 7.16 | 7.21 | 7.14 | 5.27M |
| October 21, 2025 | 7.1 | 7.17 | 7.17 | 7.18 | 7.06 | 6.2M |
| October 20, 2025 | 7.1 | 7.08 | 7.08 | 7.13 | 6.97 | 5.38M |
| October 17, 2025 | 7.07 | 7.08 | 7.08 | 7.14 | 7.06 | 6.19M |
| October 16, 2025 | 7.19 | 7.07 | 7.07 | 7.19 | 7.05 | 4.39M |
| October 15, 2025 | 7.09 | 7.12 | 7.12 | 7.12 | 7.05 | 6.05M |
| October 14, 2025 | 7.06 | 7.09 | 7.09 | 7.12 | 7.04 | 7.7M |
| October 13, 2025 | 6.98 | 7.06 | 7.06 | 7.08 | 6.93 | 7.88M |
| October 10, 2025 | 6.96 | 7.08 | 7.08 | 7.09 | 6.94 | 10.33M |
| October 09, 2025 | 6.95 | 6.97 | 6.97 | 6.99 | 6.91 | 6.72M |
| September 30, 2025 | 6.98 | 6.95 | 6.95 | 6.98 | 6.89 | 5.15M |
| September 29, 2025 | 6.87 | 6.93 | 6.93 | 6.95 | 6.77 | 4.84M |
| September 26, 2025 | 6.84 | 6.87 | 6.87 | 6.91 | 6.82 | 2.82M |
| September 25, 2025 | 6.95 | 6.87 | 6.87 | 6.95 | 6.84 | 4.68M |
| September 24, 2025 | 6.86 | 6.94 | 6.94 | 7.01 | 6.83 | 7.49M |
| September 23, 2025 | 6.77 | 6.89 | 6.89 | 6.9 | 6.67 | 9.72M |
| September 22, 2025 | 6.82 | 6.77 | 6.77 | 6.91 | 6.74 | 7.56M |
| September 19, 2025 | 6.92 | 6.84 | 6.84 | 6.95 | 6.81 | 8.76M |
| September 18, 2025 | 7.11 | 6.93 | 6.93 | 7.12 | 6.89 | 9.63M |
| September 17, 2025 | 7.14 | 7.14 | 7.14 | 7.15 | 7.07 | 5.12M |
| September 16, 2025 | 7.13 | 7.12 | 7.12 | 7.15 | 7.08 | 4.51M |
| September 15, 2025 | 7.14 | 7.12 | 7.12 | 7.16 | 7.09 | 6.18M |
| September 12, 2025 | 7.19 | 7.14 | 7.14 | 7.19 | 7.12 | 5.65M |
| September 11, 2025 | 7.18 | 7.16 | 7.16 | 7.18 | 7.12 | 5.72M |
| September 10, 2025 | 7.22 | 7.19 | 7.19 | 7.22 | 7.1 | 7.79M |
| September 09, 2025 | 7.25 | 7.18 | 7.18 | 7.28 | 7.14 | 9.89M |
| September 08, 2025 | 7.07 | 7.22 | 7.22 | 7.23 | 7.03 | 12.25M |
| September 05, 2025 | 6.97 | 7.06 | 7.06 | 7.06 | 6.94 | 7.55M |
| September 04, 2025 | 6.96 | 6.98 | 6.98 | 6.99 | 6.89 | 6.43M |
| September 03, 2025 | 6.95 | 6.92 | 6.92 | 6.98 | 6.88 | 6.14M |
| September 02, 2025 | 7.01 | 6.94 | 6.94 | 7.01 | 6.88 | 7.34M |
| September 01, 2025 | 7.06 | 6.99 | 6.99 | 7.08 | 6.96 | 7.5M |
| August 29, 2025 | 7.02 | 7.03 | 7.03 | 7.06 | 6.96 | 9.56M |
| August 28, 2025 | 7.03 | 7 | 7 | 7.07 | 6.85 | 9.45M |
| August 27, 2025 | 7.22 | 7.02 | 7.02 | 7.22 | 7.02 | 13.26M |
| August 26, 2025 | 7.21 | 7.2 | 7.2 | 7.23 | 7.18 | 8.36M |
| August 25, 2025 | 7.14 | 7.19 | 7.19 | 7.22 | 7.08 | 10.31M |
| August 22, 2025 | 7.2 | 7.14 | 7.14 | 7.21 | 7.09 | 6.68M |
| August 21, 2025 | 7.13 | 7.2 | 7.2 | 7.24 | 7.12 | 6.59M |
| August 20, 2025 | 7.12 | 7.13 | 7.13 | 7.13 | 7.07 | 5.28M |
| August 19, 2025 | 7.13 | 7.1 | 7.1 | 7.13 | 7.05 | 5.79M |
| August 18, 2025 | 7.11 | 7.11 | 7.11 | 7.13 | 7.07 | 8.8M |
| August 15, 2025 | 7.09 | 7.1 | 7.1 | 7.11 | 7.06 | 3.86M |
| August 14, 2025 | 7.23 | 7.07 | 7.07 | 7.24 | 7.06 | 6.77M |
| August 13, 2025 | 7.26 | 7.23 | 7.23 | 7.27 | 7.18 | 4.18M |
| August 12, 2025 | 7.26 | 7.22 | 7.22 | 7.29 | 7.19 | 3.31M |
| August 11, 2025 | 7.21 | 7.26 | 7.26 | 7.39 | 7.16 | 6.85M |
| August 08, 2025 | 7.12 | 7.2 | 7.2 | 7.21 | 7.11 | 4.75M |