7.04
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 6.95 | 6.96 | 6.96 | 7 | 6.94 | 4.35M |
| November 06, 2025 | 7 | 6.96 | 6.96 | 7.01 | 6.93 | 5.77M |
| November 05, 2025 | 6.98 | 7 | 7 | 7.05 | 6.94 | 6.45M |
| November 04, 2025 | 7.03 | 6.98 | 6.98 | 7.03 | 6.95 | 6M |
| November 03, 2025 | 6.88 | 7.02 | 7.02 | 7.06 | 6.86 | 10.16M |
| October 31, 2025 | 6.78 | 6.88 | 6.88 | 6.9 | 6.74 | 6.31M |
| October 30, 2025 | 6.85 | 6.79 | 6.79 | 6.85 | 6.78 | 6.58M |
| October 29, 2025 | 6.94 | 6.85 | 6.85 | 6.98 | 6.78 | 10.1M |
| October 28, 2025 | 7 | 6.99 | 6.99 | 7.02 | 6.95 | 4.13M |
| October 27, 2025 | 7.01 | 6.99 | 6.99 | 7.02 | 6.94 | 6.26M |
| October 24, 2025 | 7.05 | 6.99 | 6.99 | 7.06 | 6.97 | 5.26M |
| October 23, 2025 | 7.06 | 7.05 | 7.05 | 7.07 | 7 | 5.07M |
| October 22, 2025 | 7.02 | 7.04 | 7.04 | 7.07 | 7.01 | 4.42M |
| October 21, 2025 | 6.98 | 7.02 | 7.02 | 7.04 | 6.95 | 5.42M |
| October 20, 2025 | 6.98 | 6.96 | 6.96 | 7.03 | 6.93 | 4.02M |
| October 17, 2025 | 7.05 | 6.97 | 6.97 | 7.05 | 6.96 | 6.84M |
| October 16, 2025 | 7.02 | 7.02 | 7.02 | 7.1 | 6.98 | 8.25M |
| October 15, 2025 | 6.88 | 7 | 7 | 7.01 | 6.86 | 7.41M |
| October 14, 2025 | 6.9 | 6.89 | 6.89 | 6.92 | 6.86 | 5.35M |
| October 13, 2025 | 6.8 | 6.88 | 6.88 | 6.89 | 6.75 | 4.9M |
| October 10, 2025 | 6.81 | 6.9 | 6.9 | 6.94 | 6.79 | 6.73M |
| October 09, 2025 | 6.81 | 6.81 | 6.81 | 6.85 | 6.76 | 5.47M |
| September 30, 2025 | 6.81 | 6.8 | 6.8 | 6.83 | 6.77 | 4.05M |
| September 29, 2025 | 6.79 | 6.81 | 6.81 | 6.82 | 6.7 | 4.27M |
| September 26, 2025 | 6.76 | 6.79 | 6.79 | 6.83 | 6.71 | 4.29M |
| September 25, 2025 | 6.84 | 6.8 | 6.8 | 6.86 | 6.75 | 4.73M |
| September 24, 2025 | 6.7 | 6.84 | 6.84 | 6.84 | 6.7 | 4.64M |
| September 23, 2025 | 6.88 | 6.76 | 6.76 | 6.88 | 6.65 | 9.45M |
| September 22, 2025 | 7.02 | 6.9 | 6.9 | 7.03 | 6.86 | 6.86M |
| September 19, 2025 | 7.05 | 7 | 7 | 7.05 | 6.99 | 6.87M |
| September 18, 2025 | 7.14 | 7.05 | 7.05 | 7.14 | 7.02 | 12.85M |
| September 17, 2025 | 7.15 | 7.15 | 7.15 | 7.21 | 7.12 | 9.6M |
| September 16, 2025 | 7.19 | 7.17 | 7.17 | 7.25 | 7.14 | 13.37M |
| September 15, 2025 | 7.1 | 7.08 | 7.08 | 7.11 | 7.07 | 6.28M |
| September 12, 2025 | 7.13 | 7.09 | 7.09 | 7.14 | 7.07 | 8.73M |
| September 11, 2025 | 7.11 | 7.13 | 7.13 | 7.14 | 7.05 | 8.72M |
| September 10, 2025 | 7.15 | 7.13 | 7.13 | 7.17 | 7.06 | 11.64M |
| September 09, 2025 | 7.18 | 7.15 | 7.15 | 7.2 | 7.12 | 6.58M |
| September 08, 2025 | 7.13 | 7.19 | 7.19 | 7.21 | 7.12 | 7.92M |
| September 05, 2025 | 7.08 | 7.13 | 7.13 | 7.14 | 7.02 | 6.12M |
| September 04, 2025 | 7.06 | 7.08 | 7.08 | 7.15 | 7.05 | 6.76M |
| September 03, 2025 | 7.19 | 7.08 | 7.08 | 7.2 | 7.08 | 9.07M |
| September 02, 2025 | 7.26 | 7.2 | 7.2 | 7.28 | 7.08 | 12.63M |
| September 01, 2025 | 7.14 | 7.23 | 7.23 | 7.31 | 7.1 | 12.4M |
| August 29, 2025 | 7.14 | 7.15 | 7.15 | 7.19 | 7.1 | 9.81M |
| August 28, 2025 | 7.24 | 7.14 | 7.14 | 7.29 | 7.01 | 20.89M |
| August 27, 2025 | 7.36 | 7.25 | 7.25 | 7.44 | 7.25 | 19.55M |
| August 26, 2025 | 7.33 | 7.34 | 7.34 | 7.38 | 7.28 | 13.47M |
| August 25, 2025 | 7.32 | 7.31 | 7.31 | 7.34 | 7.27 | 13.44M |
| August 22, 2025 | 7.33 | 7.32 | 7.32 | 7.35 | 7.23 | 12.29M |
| August 21, 2025 | 7.35 | 7.34 | 7.34 | 7.38 | 7.29 | 11.72M |
| August 20, 2025 | 7.28 | 7.34 | 7.34 | 7.37 | 7.24 | 13.21M |
| August 19, 2025 | 7.24 | 7.34 | 7.34 | 7.54 | 7.21 | 25.46M |
| August 18, 2025 | 7.2 | 7.22 | 7.22 | 7.27 | 7.16 | 14.98M |
| August 15, 2025 | 7.16 | 7.19 | 7.19 | 7.21 | 7.08 | 14.08M |
| August 14, 2025 | 7.28 | 7.13 | 7.13 | 7.29 | 7.08 | 16.47M |
| August 13, 2025 | 7.35 | 7.27 | 7.27 | 7.36 | 7.24 | 19.41M |
| August 12, 2025 | 7.61 | 7.31 | 7.31 | 7.7 | 7.23 | 47.95M |
| August 11, 2025 | 7.59 | 7.61 | 7.61 | 7.65 | 7.52 | 10.77M |
| August 08, 2025 | 7.51 | 7.6 | 7.6 | 7.71 | 7.43 | 16.2M |
