7.41
+0.06(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.34 | 7.41 | 7.41 | 7.51 | 7.27 | 16.55M |
| November 06, 2025 | 7.44 | 7.35 | 7.35 | 7.44 | 7.26 | 12.99M |
| November 05, 2025 | 6.92 | 7.36 | 7.36 | 7.41 | 6.92 | 24.56M |
| November 04, 2025 | 7.13 | 7.06 | 7.06 | 7.18 | 7 | 10.84M |
| November 03, 2025 | 7.2 | 7.19 | 7.19 | 7.23 | 6.98 | 19.23M |
| October 31, 2025 | 7.1 | 7.22 | 7.22 | 7.34 | 7.1 | 22.42M |
| October 30, 2025 | 7.07 | 7.09 | 7.09 | 7.21 | 7.01 | 14.02M |
| October 29, 2025 | 7.06 | 7.07 | 7.07 | 7.09 | 6.94 | 10.53M |
| October 28, 2025 | 6.96 | 7.01 | 7.01 | 7.08 | 6.94 | 10.23M |
| October 27, 2025 | 6.95 | 6.97 | 6.97 | 7.05 | 6.91 | 11.8M |
| October 24, 2025 | 7.02 | 6.94 | 6.94 | 7.21 | 6.92 | 15.81M |
| October 23, 2025 | 7.01 | 6.99 | 6.99 | 7.01 | 6.86 | 11.07M |
| October 22, 2025 | 7.06 | 6.99 | 6.99 | 7.11 | 6.99 | 9.5M |
| October 21, 2025 | 7.15 | 7.08 | 7.08 | 7.15 | 6.99 | 12.68M |
| October 20, 2025 | 7.07 | 7.1 | 7.1 | 7.17 | 7.03 | 14.12M |
| October 17, 2025 | 7.22 | 6.98 | 6.98 | 7.31 | 6.96 | 21.49M |
| October 16, 2025 | 7.21 | 7.19 | 7.19 | 7.3 | 7.1 | 16.3M |
| October 15, 2025 | 7.19 | 7.26 | 7.26 | 7.3 | 7.11 | 20.41M |
| October 14, 2025 | 7.29 | 7.22 | 7.22 | 7.59 | 7.18 | 37.34M |
| October 13, 2025 | 6.69 | 7.18 | 7.18 | 7.2 | 6.6 | 36.23M |
| October 10, 2025 | 6.81 | 6.88 | 6.88 | 7.02 | 6.67 | 28.67M |
| October 09, 2025 | 7.14 | 6.81 | 6.81 | 7.18 | 6.78 | 41.14M |
| September 30, 2025 | 6.6 | 7.19 | 7.19 | 7.37 | 6.55 | 56.85M |
| September 29, 2025 | 6.3 | 6.61 | 6.61 | 6.62 | 6.18 | 19.98M |
| September 26, 2025 | 6.24 | 6.29 | 6.29 | 6.36 | 6.18 | 12.01M |
| September 25, 2025 | 6.3 | 6.25 | 6.25 | 6.37 | 6.25 | 9.62M |
| September 24, 2025 | 6.17 | 6.28 | 6.28 | 6.3 | 6.12 | 11.03M |
| September 23, 2025 | 6.34 | 6.17 | 6.17 | 6.35 | 6.03 | 13.74M |
| September 22, 2025 | 6.35 | 6.35 | 6.35 | 6.38 | 6.26 | 11.13M |
| September 19, 2025 | 6.43 | 6.35 | 6.35 | 6.5 | 6.31 | 14.69M |
| September 18, 2025 | 6.55 | 6.4 | 6.4 | 6.64 | 6.33 | 21.85M |
| September 17, 2025 | 6.61 | 6.53 | 6.53 | 6.62 | 6.52 | 11.84M |
| September 16, 2025 | 6.63 | 6.59 | 6.59 | 6.64 | 6.51 | 13.83M |
| September 15, 2025 | 6.64 | 6.61 | 6.61 | 6.75 | 6.57 | 14.79M |
| September 12, 2025 | 6.62 | 6.65 | 6.65 | 6.79 | 6.57 | 21.86M |
| September 11, 2025 | 6.64 | 6.61 | 6.61 | 6.65 | 6.46 | 16.43M |
| September 10, 2025 | 6.7 | 6.61 | 6.61 | 6.76 | 6.57 | 15.28M |
| September 09, 2025 | 6.87 | 6.71 | 6.71 | 6.92 | 6.69 | 16.93M |
| September 08, 2025 | 6.81 | 6.86 | 6.86 | 6.87 | 6.72 | 18.15M |
| September 05, 2025 | 6.7 | 6.84 | 6.84 | 6.86 | 6.65 | 21.23M |
| September 04, 2025 | 6.76 | 6.64 | 6.64 | 6.93 | 6.55 | 21.41M |
| September 03, 2025 | 6.99 | 6.75 | 6.75 | 7.06 | 6.71 | 14.19M |
| September 02, 2025 | 7.05 | 6.99 | 6.99 | 7.08 | 6.91 | 17.04M |
| September 01, 2025 | 6.89 | 7.06 | 7.06 | 7.25 | 6.88 | 22M |
| August 29, 2025 | 6.85 | 6.89 | 6.89 | 6.94 | 6.75 | 12.59M |
| August 28, 2025 | 6.87 | 6.85 | 6.85 | 7.02 | 6.59 | 20.81M |
| August 27, 2025 | 7.18 | 6.89 | 6.89 | 7.22 | 6.88 | 17.99M |
| August 26, 2025 | 7.1 | 7.18 | 7.18 | 7.22 | 7.07 | 13.28M |
| August 25, 2025 | 7.28 | 7.15 | 7.15 | 7.28 | 7.12 | 19.49M |
| August 22, 2025 | 7.19 | 7.22 | 7.22 | 7.23 | 7.15 | 13.27M |
| August 21, 2025 | 7.2 | 7.18 | 7.18 | 7.29 | 7.14 | 12.6M |
| August 20, 2025 | 7.2 | 7.19 | 7.19 | 7.22 | 7.09 | 12.08M |
| August 19, 2025 | 7.16 | 7.18 | 7.18 | 7.19 | 7.08 | 14.99M |
| August 18, 2025 | 6.86 | 7.15 | 7.15 | 7.24 | 6.85 | 28.38M |
| August 15, 2025 | 6.63 | 6.82 | 6.82 | 6.83 | 6.63 | 13.82M |
| August 14, 2025 | 6.99 | 6.68 | 6.68 | 7.02 | 6.66 | 17.96M |
| August 13, 2025 | 7.02 | 6.99 | 6.99 | 7.07 | 6.95 | 10.81M |
| August 12, 2025 | 7.12 | 7.04 | 7.04 | 7.15 | 6.98 | 12.89M |
| August 11, 2025 | 6.86 | 7.13 | 7.13 | 7.18 | 6.86 | 18.38M |
| August 08, 2025 | 6.85 | 6.84 | 6.84 | 6.9 | 6.78 | 12.37M |