7.79
+0.13(+1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7.54 | 7.66 | 7.66 | 7.69 | 7.47 | 12.5M |
| November 12, 2025 | 7.64 | 7.54 | 7.54 | 7.68 | 7.52 | 9.14M |
| November 11, 2025 | 7.65 | 7.64 | 7.64 | 7.67 | 7.57 | 9.31M |
| November 10, 2025 | 7.62 | 7.62 | 7.62 | 7.67 | 7.57 | 9.4M |
| November 07, 2025 | 7.54 | 7.6 | 7.6 | 7.62 | 7.5 | 12.48M |
| November 06, 2025 | 7.5 | 7.53 | 7.53 | 7.54 | 7.43 | 7.38M |
| November 05, 2025 | 7.45 | 7.52 | 7.52 | 7.58 | 7.4 | 10.22M |
| November 04, 2025 | 7.46 | 7.43 | 7.43 | 7.46 | 7.34 | 7.35M |
| November 03, 2025 | 7.4 | 7.46 | 7.46 | 7.49 | 7.38 | 9.12M |
| October 31, 2025 | 7.28 | 7.39 | 7.39 | 7.4 | 7.27 | 8.44M |
| October 30, 2025 | 7.41 | 7.27 | 7.27 | 7.41 | 7.26 | 8.74M |
| October 29, 2025 | 7.45 | 7.4 | 7.4 | 7.5 | 7.27 | 9.25M |
| October 28, 2025 | 7.52 | 7.46 | 7.46 | 7.55 | 7.44 | 8.25M |
| October 27, 2025 | 7.61 | 7.52 | 7.52 | 7.61 | 7.4 | 14.07M |
| October 24, 2025 | 7.65 | 7.6 | 7.6 | 7.66 | 7.57 | 9.32M |
| October 23, 2025 | 7.61 | 7.63 | 7.63 | 7.65 | 7.53 | 10.24M |
| October 22, 2025 | 7.56 | 7.61 | 7.61 | 7.66 | 7.5 | 13.43M |
| October 21, 2025 | 7.41 | 7.57 | 7.57 | 7.58 | 7.35 | 14.2M |
| October 20, 2025 | 7.25 | 7.41 | 7.41 | 7.43 | 7.25 | 12.25M |
| October 17, 2025 | 7.31 | 7.26 | 7.26 | 7.39 | 7.2 | 11.86M |
| October 16, 2025 | 7.41 | 7.28 | 7.28 | 7.45 | 7.26 | 10.9M |
| October 15, 2025 | 7.3 | 7.41 | 7.41 | 7.42 | 7.25 | 11.01M |
| October 14, 2025 | 7.34 | 7.3 | 7.3 | 7.43 | 7.25 | 10.55M |
| October 13, 2025 | 7.2 | 7.34 | 7.34 | 7.34 | 7.01 | 11.43M |
| October 10, 2025 | 7.3 | 7.37 | 7.37 | 7.46 | 7.26 | 12.32M |
| October 09, 2025 | 7.27 | 7.31 | 7.31 | 7.31 | 7.21 | 10.83M |
| September 30, 2025 | 7.28 | 7.26 | 7.26 | 7.31 | 7.24 | 7.3M |
| September 29, 2025 | 7.21 | 7.27 | 7.27 | 7.31 | 7.13 | 9.31M |
| September 26, 2025 | 7.2 | 7.23 | 7.23 | 7.3 | 7.08 | 9.52M |
| September 25, 2025 | 7.3 | 7.19 | 7.19 | 7.36 | 7.17 | 10.73M |
| September 24, 2025 | 7.16 | 7.34 | 7.34 | 7.4 | 7.14 | 14.62M |
| September 23, 2025 | 7.35 | 7.19 | 7.19 | 7.35 | 7.05 | 12.7M |
| September 22, 2025 | 7.25 | 7.33 | 7.33 | 7.39 | 7.16 | 13.36M |
| September 19, 2025 | 7.86 | 7.27 | 7.27 | 7.86 | 7.25 | 12.89M |
| September 18, 2025 | 7.66 | 7.38 | 7.38 | 7.66 | 7.31 | 21.04M |
| September 17, 2025 | 7.67 | 7.66 | 7.66 | 7.72 | 7.63 | 13.69M |
| September 16, 2025 | 7.85 | 7.72 | 7.72 | 7.87 | 7.58 | 18.31M |
| September 15, 2025 | 7.74 | 7.69 | 7.69 | 7.74 | 7.61 | 19.45M |
| September 12, 2025 | 7.86 | 7.73 | 7.73 | 7.87 | 7.66 | 30M |
| September 11, 2025 | 7.9 | 7.93 | 7.93 | 8.23 | 7.72 | 47.84M |
| September 10, 2025 | 7.79 | 7.87 | 7.87 | 8.13 | 7.61 | 60.28M |
| September 09, 2025 | 7.16 | 7.87 | 7.87 | 7.87 | 7.11 | 32.5M |
| September 08, 2025 | 7.06 | 7.15 | 7.15 | 7.2 | 7.06 | 10.1M |
| September 05, 2025 | 7.07 | 7.08 | 7.08 | 7.09 | 6.83 | 14.3M |
| September 04, 2025 | 7.16 | 7.03 | 7.03 | 7.16 | 7 | 11.41M |
| September 03, 2025 | 7.44 | 7.16 | 7.16 | 7.46 | 7.1 | 17.84M |
| September 02, 2025 | 7.22 | 7.47 | 7.47 | 7.59 | 7.22 | 29.78M |
| September 01, 2025 | 7.18 | 7.22 | 7.22 | 7.25 | 7.12 | 9.62M |
| August 29, 2025 | 7.25 | 7.18 | 7.18 | 7.26 | 7.14 | 8.98M |
| August 28, 2025 | 7.16 | 7.2 | 7.2 | 7.27 | 7.01 | 15.2M |
| August 27, 2025 | 7.52 | 7.21 | 7.21 | 7.54 | 7.21 | 25.83M |
| August 26, 2025 | 7.55 | 7.55 | 7.55 | 7.62 | 7.52 | 15.74M |
| August 25, 2025 | 7.59 | 7.57 | 7.57 | 7.62 | 7.53 | 15.74M |
| August 22, 2025 | 7.65 | 7.57 | 7.57 | 7.67 | 7.52 | 18.32M |
| August 21, 2025 | 7.64 | 7.68 | 7.68 | 7.68 | 7.53 | 24.54M |
| August 20, 2025 | 7.5 | 7.58 | 7.58 | 7.61 | 7.41 | 21.07M |
| August 19, 2025 | 7.58 | 7.53 | 7.53 | 7.72 | 7.52 | 28.27M |
| August 18, 2025 | 7.53 | 7.64 | 7.64 | 7.64 | 7.46 | 37.99M |
| August 15, 2025 | 7.6 | 7.72 | 7.72 | 7.74 | 7.5 | 24.72M |
| August 14, 2025 | 8.11 | 7.67 | 7.67 | 8.23 | 7.53 | 36.11M |
