7.35
+0.13(+1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.12 | 7.04 | 7.04 | 7.17 | 6.98 | 14.13M |
| November 06, 2025 | 7.3 | 7.12 | 7.12 | 7.34 | 7.02 | 19.67M |
| November 05, 2025 | 7.16 | 7.27 | 7.27 | 7.32 | 7.13 | 22.42M |
| November 04, 2025 | 7.2 | 7.2 | 7.2 | 7.25 | 7.07 | 15.86M |
| November 03, 2025 | 7.11 | 7.18 | 7.18 | 7.22 | 6.97 | 23.31M |
| October 31, 2025 | 6.89 | 7.1 | 7.1 | 7.17 | 6.85 | 22.63M |
| October 30, 2025 | 6.98 | 6.93 | 6.93 | 7.1 | 6.87 | 19.13M |
| October 29, 2025 | 7.08 | 6.98 | 6.98 | 7.12 | 6.92 | 19.06M |
| October 28, 2025 | 7.12 | 7.11 | 7.11 | 7.23 | 7.04 | 25.79M |
| October 27, 2025 | 6.87 | 7.2 | 7.2 | 7.3 | 6.82 | 52.1M |
| October 24, 2025 | 6.82 | 6.78 | 6.78 | 6.97 | 6.76 | 17.73M |
| October 23, 2025 | 6.88 | 6.82 | 6.82 | 6.9 | 6.73 | 19.39M |
| October 22, 2025 | 6.95 | 6.87 | 6.87 | 7.02 | 6.84 | 25.31M |
| October 21, 2025 | 7.22 | 7.01 | 7.01 | 7.22 | 6.93 | 36.11M |
| October 20, 2025 | 7.35 | 7.01 | 7.01 | 7.54 | 6.99 | 48.57M |
| October 17, 2025 | 7.53 | 7.21 | 7.21 | 7.64 | 6.81 | 83.21M |
| October 16, 2025 | 8.06 | 7.51 | 7.51 | 8.06 | 7.5 | 100.66M |
| October 15, 2025 | 6.87 | 7.56 | 7.56 | 7.56 | 6.87 | 61.33M |
| October 14, 2025 | 6.82 | 6.87 | 6.87 | 7.16 | 6.77 | 52.82M |
| October 13, 2025 | 6.3 | 6.72 | 6.72 | 6.74 | 6.3 | 36.18M |
| October 10, 2025 | 6.6 | 6.55 | 6.55 | 6.69 | 6.51 | 29.9M |
| October 09, 2025 | 6.53 | 6.59 | 6.59 | 6.75 | 6.42 | 49.2M |
| September 30, 2025 | 6.37 | 6.64 | 6.64 | 6.83 | 6.24 | 64.46M |
| September 29, 2025 | 6.25 | 6.4 | 6.4 | 6.53 | 6.24 | 59.67M |
| September 26, 2025 | 5.94 | 6.15 | 6.15 | 6.28 | 5.93 | 45.56M |
| September 25, 2025 | 6.1 | 6.01 | 6.01 | 6.22 | 6 | 36.63M |
| September 24, 2025 | 5.96 | 6.11 | 6.11 | 6.14 | 5.86 | 38.89M |
| September 23, 2025 | 6.15 | 6.03 | 6.03 | 6.28 | 5.93 | 53.03M |
| September 22, 2025 | 6.11 | 6.15 | 6.15 | 6.24 | 5.96 | 70.07M |
| September 19, 2025 | 6.78 | 6.32 | 6.32 | 6.93 | 6.32 | 102.8M |
| September 18, 2025 | 6.94 | 7.02 | 7.02 | 7.34 | 6.69 | 153.91M |
| September 17, 2025 | 7.2 | 7.34 | 7.34 | 7.82 | 6.95 | 201.44M |
| September 16, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7 | 73.36M |
| September 15, 2025 | 6 | 6.46 | 6.46 | 6.46 | 5.9 | 57.03M |
| September 12, 2025 | 5.48 | 5.87 | 5.87 | 5.87 | 5.48 | 31.1M |
| September 11, 2025 | 5.49 | 5.34 | 5.34 | 5.5 | 5.22 | 51.61M |
| September 10, 2025 | 6.01 | 5.5 | 5.5 | 6.03 | 5.48 | 88.34M |
| September 09, 2025 | 5.15 | 5.69 | 5.69 | 5.69 | 5.14 | 51.72M |
| September 08, 2025 | 5.26 | 5.17 | 5.17 | 5.31 | 5.12 | 24.27M |
| September 05, 2025 | 5.3 | 5.28 | 5.28 | 5.4 | 5.19 | 25.57M |
| September 04, 2025 | 5.19 | 5.21 | 5.21 | 5.45 | 5.16 | 20.66M |
| September 03, 2025 | 5.38 | 5.2 | 5.2 | 5.4 | 5.15 | 17.05M |
| September 02, 2025 | 5.45 | 5.37 | 5.37 | 5.67 | 5.35 | 25.34M |
| September 01, 2025 | 5.45 | 5.4 | 5.4 | 5.49 | 5.34 | 17.45M |
| August 29, 2025 | 5.32 | 5.39 | 5.39 | 5.45 | 5.23 | 19.6M |
| August 28, 2025 | 5.33 | 5.29 | 5.29 | 5.42 | 5.15 | 18.8M |
| August 27, 2025 | 5.5 | 5.3 | 5.3 | 5.51 | 5.3 | 22.61M |
| August 26, 2025 | 5.54 | 5.5 | 5.5 | 5.55 | 5.45 | 13.96M |
| August 25, 2025 | 5.56 | 5.53 | 5.53 | 5.61 | 5.48 | 15.8M |
| August 22, 2025 | 5.68 | 5.55 | 5.55 | 5.69 | 5.53 | 17.22M |
| August 21, 2025 | 5.62 | 5.66 | 5.66 | 5.74 | 5.57 | 18.34M |
| August 20, 2025 | 5.61 | 5.65 | 5.65 | 5.88 | 5.57 | 23.03M |
| August 19, 2025 | 5.59 | 5.58 | 5.58 | 5.71 | 5.47 | 18.86M |
| August 18, 2025 | 5.55 | 5.6 | 5.6 | 5.72 | 5.5 | 20.58M |
| August 15, 2025 | 5.48 | 5.55 | 5.55 | 5.59 | 5.45 | 13.27M |
| August 14, 2025 | 5.7 | 5.46 | 5.46 | 5.73 | 5.45 | 20.11M |
| August 13, 2025 | 5.69 | 5.69 | 5.69 | 5.7 | 5.52 | 21.34M |
| August 12, 2025 | 5.9 | 5.65 | 5.65 | 5.92 | 5.59 | 26.24M |
| August 11, 2025 | 5.91 | 5.77 | 5.77 | 6.15 | 5.74 | 30.42M |
| August 08, 2025 | 6.09 | 5.68 | 5.68 | 6.18 | 5.68 | 53.71M |