7.73
-0.09(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.94 | 7.73 | 7.73 | 8.04 | 7.65 | 19.88M |
| November 06, 2025 | 7.83 | 7.82 | 7.82 | 7.89 | 7.72 | 21.01M |
| November 05, 2025 | 7.5 | 7.84 | 7.84 | 7.96 | 7.48 | 29.67M |
| November 04, 2025 | 7.89 | 7.59 | 7.59 | 7.89 | 7.5 | 22.51M |
| November 03, 2025 | 7.88 | 7.81 | 7.81 | 8.05 | 7.71 | 34.84M |
| October 31, 2025 | 7.27 | 7.63 | 7.63 | 7.73 | 7.27 | 44.46M |
| October 30, 2025 | 7.25 | 7.26 | 7.26 | 7.46 | 7.17 | 20.08M |
| October 29, 2025 | 7.41 | 7.27 | 7.27 | 7.46 | 7.18 | 22.68M |
| October 28, 2025 | 7.57 | 7.36 | 7.36 | 7.57 | 7.22 | 35.54M |
| October 27, 2025 | 7.45 | 7.57 | 7.57 | 7.76 | 7.35 | 33.41M |
| October 24, 2025 | 7.43 | 7.35 | 7.35 | 7.52 | 7.28 | 29.54M |
| October 23, 2025 | 7.49 | 7.42 | 7.42 | 7.68 | 7.35 | 35.52M |
| October 22, 2025 | 7.13 | 7.55 | 7.55 | 7.73 | 7.13 | 55.89M |
| October 21, 2025 | 6.95 | 7.23 | 7.23 | 7.33 | 6.89 | 45.68M |
| October 20, 2025 | 6.83 | 7 | 7 | 7.1 | 6.76 | 47.16M |
| October 17, 2025 | 7.07 | 6.76 | 6.76 | 7.09 | 6.64 | 62.92M |
| October 16, 2025 | 6.78 | 7.14 | 7.14 | 7.24 | 6.72 | 65.25M |
| October 15, 2025 | 6.68 | 6.79 | 6.79 | 6.86 | 6.57 | 45.53M |
| October 14, 2025 | 6.85 | 6.71 | 6.71 | 7.02 | 6.68 | 45.24M |
| October 13, 2025 | 6.26 | 6.83 | 6.83 | 7.12 | 6.25 | 97.14M |
| October 10, 2025 | 6.19 | 6.64 | 6.64 | 6.77 | 6.19 | 98.74M |
| October 09, 2025 | 5.89 | 6.15 | 6.15 | 6.25 | 5.8 | 44.34M |
| September 30, 2025 | 6 | 5.9 | 5.9 | 6.04 | 5.89 | 17.92M |
| September 29, 2025 | 6.06 | 5.99 | 5.99 | 6.1 | 5.95 | 17.45M |
| September 26, 2025 | 6.1 | 6.06 | 6.06 | 6.16 | 6.02 | 17.05M |
| September 25, 2025 | 6.01 | 6.1 | 6.1 | 6.23 | 5.99 | 30.11M |
| September 24, 2025 | 6.01 | 6 | 6 | 6.03 | 5.87 | 18.18M |
| September 23, 2025 | 5.94 | 6.04 | 6.04 | 6.09 | 5.94 | 21.78M |
| September 22, 2025 | 5.92 | 5.97 | 5.97 | 6.02 | 5.89 | 13.29M |
| September 19, 2025 | 6.03 | 5.93 | 5.93 | 6.05 | 5.89 | 24.68M |
| September 18, 2025 | 6.13 | 6.04 | 6.04 | 6.18 | 5.99 | 27.3M |
| September 17, 2025 | 6 | 6.11 | 6.11 | 6.2 | 5.98 | 25.27M |
| September 16, 2025 | 5.86 | 5.99 | 5.99 | 6 | 5.86 | 24.06M |
| September 15, 2025 | 5.78 | 5.85 | 5.85 | 5.89 | 5.78 | 15.59M |
| September 12, 2025 | 5.83 | 5.77 | 5.77 | 5.83 | 5.76 | 11.54M |
| September 11, 2025 | 5.8 | 5.83 | 5.83 | 5.83 | 5.72 | 13.08M |
| September 10, 2025 | 5.9 | 5.81 | 5.81 | 5.94 | 5.8 | 13.73M |
| September 09, 2025 | 5.88 | 5.9 | 5.9 | 5.93 | 5.82 | 13.71M |
| September 08, 2025 | 5.83 | 5.88 | 5.88 | 5.95 | 5.81 | 18.01M |
| September 05, 2025 | 5.69 | 5.81 | 5.81 | 5.84 | 5.68 | 23.11M |
| September 04, 2025 | 5.7 | 5.72 | 5.72 | 5.81 | 5.63 | 19.87M |
| September 03, 2025 | 5.84 | 5.74 | 5.74 | 5.98 | 5.71 | 21.92M |
| September 02, 2025 | 5.72 | 5.8 | 5.8 | 5.84 | 5.62 | 32.81M |
| September 01, 2025 | 5.9 | 5.72 | 5.72 | 5.9 | 5.71 | 42.13M |
| August 29, 2025 | 6.07 | 5.97 | 5.97 | 6.08 | 5.96 | 19.96M |
| August 28, 2025 | 6.02 | 6.05 | 6.05 | 6.13 | 5.91 | 27.2M |
| August 27, 2025 | 6.12 | 6.08 | 6.08 | 6.33 | 6.08 | 41M |
| August 26, 2025 | 6.07 | 6.12 | 6.12 | 6.18 | 6.03 | 20.54M |
| August 25, 2025 | 6.13 | 6.09 | 6.09 | 6.16 | 6.04 | 26.1M |
| August 22, 2025 | 6.12 | 6.13 | 6.13 | 6.17 | 6.06 | 20.64M |
| August 21, 2025 | 6.16 | 6.09 | 6.09 | 6.19 | 6.04 | 26.93M |
| August 20, 2025 | 5.9 | 6.1 | 6.1 | 6.13 | 5.85 | 40.05M |
| August 19, 2025 | 5.83 | 5.92 | 5.92 | 5.95 | 5.77 | 26.65M |
| August 18, 2025 | 5.81 | 5.82 | 5.82 | 5.88 | 5.78 | 21.9M |
| August 15, 2025 | 5.72 | 5.81 | 5.81 | 5.83 | 5.71 | 16.22M |
| August 14, 2025 | 5.9 | 5.74 | 5.74 | 5.94 | 5.69 | 26.56M |
| August 13, 2025 | 5.77 | 5.85 | 5.85 | 5.9 | 5.73 | 22.66M |
| August 12, 2025 | 5.75 | 5.77 | 5.77 | 5.79 | 5.72 | 10.82M |
| August 11, 2025 | 5.65 | 5.76 | 5.76 | 5.77 | 5.64 | 21.62M |
| August 08, 2025 | 5.68 | 5.64 | 5.64 | 5.69 | 5.61 | 11.85M |