7.81
-0.11(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 7.96 | 7.81 | 7.81 | 8 | 7.81 | 14.1M |
| November 19, 2025 | 8.01 | 7.92 | 7.92 | 8.04 | 7.91 | 16.74M |
| November 18, 2025 | 8.01 | 8.07 | 8.07 | 8.15 | 7.98 | 21.33M |
| November 17, 2025 | 8.03 | 8.06 | 8.06 | 8.08 | 8 | 16.85M |
| November 14, 2025 | 8.19 | 8.05 | 8.05 | 8.19 | 8.04 | 29.92M |
| November 13, 2025 | 8.37 | 8.27 | 8.27 | 8.38 | 8.21 | 38.47M |
| November 12, 2025 | 8.12 | 8.37 | 8.37 | 8.46 | 7.97 | 67.59M |
| November 11, 2025 | 8.23 | 8.13 | 8.13 | 8.31 | 8.12 | 26.56M |
| November 10, 2025 | 8.01 | 8.24 | 8.24 | 8.27 | 8.01 | 37.97M |
| November 07, 2025 | 8.1 | 8.01 | 8.01 | 8.1 | 7.98 | 21.96M |
| November 06, 2025 | 8.04 | 8.14 | 8.14 | 8.24 | 7.96 | 31.66M |
| November 05, 2025 | 7.95 | 7.99 | 7.99 | 8.06 | 7.91 | 32.65M |
| November 04, 2025 | 8.29 | 8.22 | 8.22 | 8.37 | 8.16 | 20.89M |
| November 03, 2025 | 8.16 | 8.34 | 8.34 | 8.36 | 8.02 | 39.89M |
| October 31, 2025 | 8.18 | 8.17 | 8.17 | 8.25 | 8.09 | 27.26M |
| October 30, 2025 | 8.13 | 8.28 | 8.28 | 8.65 | 8.13 | 38.44M |
| October 29, 2025 | 8.24 | 8.26 | 8.26 | 8.45 | 8.21 | 26.64M |
| October 28, 2025 | 8.29 | 8.29 | 8.29 | 8.4 | 8.22 | 28.8M |
| October 27, 2025 | 8.37 | 8.46 | 8.46 | 8.55 | 8.21 | 47.65M |
| October 24, 2025 | 8.13 | 8.3 | 8.3 | 8.35 | 8.11 | 32.42M |
| October 23, 2025 | 8.02 | 8.06 | 8.06 | 8.07 | 7.88 | 19.59M |
| October 22, 2025 | 8.03 | 8.1 | 8.1 | 8.14 | 7.98 | 18.28M |
| October 21, 2025 | 7.97 | 8.1 | 8.1 | 8.15 | 7.91 | 23.12M |
| October 20, 2025 | 7.9 | 7.97 | 7.97 | 8.02 | 7.87 | 21.66M |
| October 17, 2025 | 8.2 | 7.81 | 7.81 | 8.29 | 7.8 | 37.85M |
| October 16, 2025 | 8.37 | 8.29 | 8.29 | 8.46 | 8.26 | 27.67M |
| October 15, 2025 | 8.41 | 8.4 | 8.4 | 8.46 | 8.23 | 24.23M |
| October 14, 2025 | 8.68 | 8.4 | 8.4 | 8.8 | 8.39 | 36.45M |
| October 13, 2025 | 8.25 | 8.64 | 8.64 | 8.77 | 8.18 | 37.29M |
| October 10, 2025 | 9.1 | 8.72 | 8.72 | 9.11 | 8.71 | 58.86M |
| October 09, 2025 | 9.05 | 9.24 | 9.24 | 9.33 | 8.95 | 87.17M |
| September 30, 2025 | 8.79 | 8.93 | 8.93 | 8.99 | 8.72 | 56.27M |
| September 29, 2025 | 8.73 | 8.71 | 8.71 | 8.85 | 8.51 | 44.66M |
| September 26, 2025 | 8.82 | 8.71 | 8.71 | 9.05 | 8.7 | 60.48M |
| September 25, 2025 | 8.77 | 8.86 | 8.86 | 8.97 | 8.63 | 64.72M |
| September 24, 2025 | 8.43 | 8.77 | 8.77 | 8.82 | 8.37 | 53.73M |
| September 23, 2025 | 8.68 | 8.5 | 8.5 | 8.68 | 8.21 | 43.71M |
| September 22, 2025 | 8.51 | 8.66 | 8.66 | 8.68 | 8.46 | 33.84M |
| September 19, 2025 | 8.79 | 8.51 | 8.51 | 8.83 | 8.48 | 43.1M |
| September 18, 2025 | 8.89 | 8.72 | 8.72 | 9.12 | 8.67 | 63.85M |
| September 17, 2025 | 9.05 | 8.91 | 8.91 | 9.15 | 8.88 | 49.13M |
| September 16, 2025 | 8.95 | 9.02 | 9.02 | 9.1 | 8.88 | 50.53M |
| September 15, 2025 | 9.29 | 9.02 | 9.02 | 9.48 | 9 | 72.18M |
| September 12, 2025 | 8.79 | 9.03 | 9.03 | 9.18 | 8.72 | 84.59M |
| September 11, 2025 | 8.45 | 8.84 | 8.84 | 8.9 | 8.36 | 72.42M |
| September 10, 2025 | 8.51 | 8.55 | 8.55 | 8.72 | 8.46 | 39.36M |
| September 09, 2025 | 8.53 | 8.53 | 8.53 | 8.7 | 8.37 | 50.08M |
| September 08, 2025 | 8.4 | 8.61 | 8.61 | 8.69 | 8.36 | 59.99M |
| September 05, 2025 | 8.29 | 8.44 | 8.44 | 8.54 | 8.07 | 60.98M |
| September 04, 2025 | 9.01 | 8.29 | 8.29 | 9.08 | 8.1 | 103.1M |
| September 03, 2025 | 9.5 | 9 | 9 | 9.57 | 8.99 | 110.25M |
| September 02, 2025 | 9.52 | 9.67 | 9.67 | 10.35 | 9.41 | 149.72M |
| September 01, 2025 | 9.28 | 9.6 | 9.6 | 9.86 | 9.05 | 132.8M |
| August 29, 2025 | 9.5 | 9.17 | 9.17 | 9.56 | 9.05 | 128.19M |
| August 28, 2025 | 8.9 | 9.79 | 9.79 | 9.98 | 8.9 | 197.49M |
| August 27, 2025 | 8.96 | 9.11 | 9.11 | 9.46 | 8.77 | 162.32M |
| August 26, 2025 | 8.82 | 8.96 | 8.96 | 9.2 | 8.73 | 126.21M |
| August 25, 2025 | 8.93 | 8.95 | 8.95 | 9.19 | 8.83 | 185.95M |
| August 22, 2025 | 8.39 | 9.02 | 9.02 | 9.33 | 8.36 | 231.84M |
| August 21, 2025 | 8.28 | 8.48 | 8.48 | 8.75 | 8.25 | 136.58M |