7.51
+0.02(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.44 | 7.51 | 7.51 | 7.56 | 7.42 | 12.89M |
| November 06, 2025 | 7.38 | 7.49 | 7.49 | 7.66 | 7.29 | 21.39M |
| November 05, 2025 | 7.22 | 7.38 | 7.38 | 7.43 | 7.2 | 14.83M |
| November 04, 2025 | 7.11 | 7.31 | 7.31 | 7.34 | 7.11 | 18.65M |
| November 03, 2025 | 7.19 | 7.16 | 7.16 | 7.21 | 7.09 | 11.93M |
| October 31, 2025 | 7.1 | 7.19 | 7.19 | 7.24 | 7.07 | 23.32M |
| October 30, 2025 | 7 | 6.96 | 6.96 | 7.12 | 6.94 | 16.88M |
| October 29, 2025 | 6.97 | 7.01 | 7.01 | 7.02 | 6.84 | 8.9M |
| October 28, 2025 | 6.92 | 6.97 | 6.97 | 7 | 6.91 | 6.34M |
| October 27, 2025 | 6.96 | 6.92 | 6.92 | 6.98 | 6.88 | 8.66M |
| October 24, 2025 | 7.06 | 6.97 | 6.97 | 7.09 | 6.95 | 9.99M |
| October 23, 2025 | 6.98 | 7.07 | 7.07 | 7.08 | 6.91 | 11.36M |
| October 22, 2025 | 6.93 | 6.98 | 6.98 | 7 | 6.89 | 8.81M |
| October 21, 2025 | 6.81 | 6.94 | 6.94 | 6.94 | 6.8 | 10.98M |
| October 20, 2025 | 6.78 | 6.81 | 6.81 | 6.81 | 6.76 | 5.44M |
| October 17, 2025 | 6.84 | 6.76 | 6.76 | 6.88 | 6.74 | 7.57M |
| October 16, 2025 | 6.95 | 6.86 | 6.86 | 7.01 | 6.81 | 9.77M |
| October 15, 2025 | 6.82 | 6.93 | 6.93 | 6.94 | 6.8 | 10.1M |
| October 14, 2025 | 6.89 | 6.84 | 6.84 | 6.93 | 6.81 | 8.83M |
| October 13, 2025 | 6.69 | 6.86 | 6.86 | 6.87 | 6.57 | 11.54M |
| October 10, 2025 | 6.74 | 6.83 | 6.83 | 6.84 | 6.72 | 8.73M |
| October 09, 2025 | 6.79 | 6.76 | 6.76 | 6.8 | 6.67 | 7.86M |
| September 30, 2025 | 6.85 | 6.75 | 6.75 | 6.86 | 6.74 | 7.26M |
| September 29, 2025 | 6.63 | 6.81 | 6.81 | 6.88 | 6.48 | 14.59M |
| September 26, 2025 | 6.52 | 6.62 | 6.62 | 6.68 | 6.47 | 6.19M |
| September 25, 2025 | 6.65 | 6.55 | 6.55 | 6.7 | 6.55 | 6.58M |
| September 24, 2025 | 6.6 | 6.64 | 6.64 | 6.65 | 6.53 | 5.62M |
| September 23, 2025 | 6.55 | 6.59 | 6.59 | 6.61 | 6.4 | 8.08M |
| September 22, 2025 | 6.64 | 6.61 | 6.61 | 6.66 | 6.55 | 6.29M |
| September 19, 2025 | 6.71 | 6.64 | 6.64 | 6.77 | 6.62 | 6.8M |
| September 18, 2025 | 6.87 | 6.74 | 6.74 | 6.87 | 6.67 | 10.61M |
| September 17, 2025 | 6.85 | 6.8 | 6.8 | 6.85 | 6.79 | 5.79M |
| September 16, 2025 | 6.73 | 6.87 | 6.87 | 6.88 | 6.71 | 9.76M |
| September 15, 2025 | 6.74 | 6.73 | 6.73 | 6.76 | 6.67 | 7.13M |
| September 12, 2025 | 6.79 | 6.75 | 6.75 | 6.83 | 6.73 | 7.81M |
| September 11, 2025 | 6.85 | 6.82 | 6.82 | 6.85 | 6.72 | 7.68M |
| September 10, 2025 | 6.8 | 6.82 | 6.82 | 6.85 | 6.76 | 5.3M |
| September 09, 2025 | 6.85 | 6.8 | 6.8 | 6.88 | 6.77 | 6.51M |
| September 08, 2025 | 6.78 | 6.88 | 6.88 | 6.89 | 6.76 | 8.86M |
| September 05, 2025 | 6.68 | 6.79 | 6.79 | 6.84 | 6.66 | 10.81M |
| September 04, 2025 | 6.6 | 6.67 | 6.67 | 6.73 | 6.56 | 7.87M |
| September 03, 2025 | 6.81 | 6.62 | 6.62 | 6.84 | 6.6 | 8.8M |
| September 02, 2025 | 6.88 | 6.81 | 6.81 | 6.88 | 6.69 | 10.19M |
| September 01, 2025 | 6.79 | 6.89 | 6.89 | 6.92 | 6.75 | 11.01M |
| August 29, 2025 | 6.85 | 6.78 | 6.78 | 6.86 | 6.73 | 10.49M |
| August 28, 2025 | 6.84 | 6.85 | 6.85 | 6.92 | 6.63 | 21.2M |
| August 27, 2025 | 7.07 | 6.88 | 6.88 | 7.2 | 6.88 | 26.12M |
| August 26, 2025 | 7.2 | 7.16 | 7.16 | 7.54 | 7.14 | 33.05M |
| August 25, 2025 | 7.06 | 7.07 | 7.07 | 7.09 | 7 | 16.08M |
| August 22, 2025 | 7.1 | 7.05 | 7.05 | 7.11 | 7.01 | 15.43M |
| August 21, 2025 | 7.12 | 7.1 | 7.1 | 7.18 | 7.05 | 14.73M |
| August 20, 2025 | 7.2 | 7.16 | 7.16 | 7.2 | 7.04 | 19.43M |
| August 19, 2025 | 7.19 | 7.22 | 7.22 | 7.28 | 7.1 | 26.59M |
| August 18, 2025 | 7.32 | 7.2 | 7.2 | 7.35 | 7.16 | 36.16M |
| August 15, 2025 | 7.43 | 7.28 | 7.28 | 7.43 | 7.15 | 50.16M |
| August 14, 2025 | 7.2 | 7.44 | 7.44 | 7.88 | 7.08 | 85.09M |
| August 13, 2025 | 7.26 | 7.16 | 7.16 | 7.29 | 7.11 | 30.89M |
| August 12, 2025 | 7.32 | 7.25 | 7.25 | 7.47 | 7.09 | 66.27M |
| August 11, 2025 | 6.67 | 7.34 | 7.34 | 7.34 | 6.64 | 45.8M |
| August 08, 2025 | 6.59 | 6.67 | 6.67 | 6.67 | 6.56 | 6.76M |