7.85
+0.05(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.8 | 7.85 | 7.85 | 7.87 | 7.77 | 10.7M |
| November 06, 2025 | 7.78 | 7.8 | 7.8 | 7.84 | 7.77 | 9.33M |
| November 05, 2025 | 7.71 | 7.77 | 7.77 | 7.8 | 7.66 | 10.77M |
| November 04, 2025 | 7.76 | 7.74 | 7.74 | 7.8 | 7.7 | 9.85M |
| November 03, 2025 | 7.66 | 7.76 | 7.76 | 7.8 | 7.64 | 13.37M |
| October 31, 2025 | 7.62 | 7.66 | 7.66 | 7.7 | 7.61 | 10.52M |
| October 30, 2025 | 7.67 | 7.63 | 7.63 | 7.69 | 7.61 | 10.29M |
| October 29, 2025 | 7.68 | 7.67 | 7.67 | 7.7 | 7.59 | 11M |
| October 28, 2025 | 7.66 | 7.7 | 7.7 | 7.77 | 7.65 | 23.56M |
| October 27, 2025 | 7.52 | 7.64 | 7.64 | 7.68 | 7.51 | 28.19M |
| October 24, 2025 | 7.5 | 7.43 | 7.43 | 7.51 | 7.42 | 9.22M |
| October 23, 2025 | 7.42 | 7.5 | 7.5 | 7.5 | 7.37 | 11.77M |
| October 22, 2025 | 7.44 | 7.42 | 7.42 | 7.48 | 7.4 | 9.98M |
| October 21, 2025 | 7.3 | 7.42 | 7.42 | 7.42 | 7.28 | 11.9M |
| October 20, 2025 | 7.29 | 7.3 | 7.3 | 7.32 | 7.21 | 9.81M |
| October 17, 2025 | 7.37 | 7.26 | 7.26 | 7.41 | 7.24 | 9.1M |
| October 16, 2025 | 7.41 | 7.37 | 7.37 | 7.41 | 7.35 | 7.78M |
| October 15, 2025 | 7.39 | 7.41 | 7.41 | 7.45 | 7.39 | 10.55M |
| October 14, 2025 | 7.43 | 7.41 | 7.41 | 7.45 | 7.37 | 14.98M |
| October 13, 2025 | 7.29 | 7.4 | 7.4 | 7.42 | 7.24 | 14.13M |
| October 10, 2025 | 7.34 | 7.43 | 7.43 | 7.49 | 7.31 | 15.44M |
| October 09, 2025 | 7.3 | 7.35 | 7.35 | 7.37 | 7.27 | 13.42M |
| September 30, 2025 | 7.3 | 7.28 | 7.28 | 7.33 | 7.27 | 10.42M |
| September 29, 2025 | 7.24 | 7.31 | 7.31 | 7.33 | 7.14 | 10.42M |
| September 26, 2025 | 7.25 | 7.24 | 7.24 | 7.29 | 7.21 | 9.17M |
| September 25, 2025 | 7.33 | 7.26 | 7.26 | 7.34 | 7.19 | 13.66M |
| September 24, 2025 | 7.24 | 7.34 | 7.34 | 7.34 | 7.21 | 12.56M |
| September 23, 2025 | 7.33 | 7.25 | 7.25 | 7.35 | 7.13 | 21.32M |
| September 22, 2025 | 7.45 | 7.32 | 7.32 | 7.47 | 7.27 | 22.24M |
| September 19, 2025 | 7.67 | 7.44 | 7.44 | 7.71 | 7.43 | 35.64M |
| September 18, 2025 | 7.82 | 7.67 | 7.67 | 7.85 | 7.66 | 19.65M |
| September 17, 2025 | 7.82 | 7.82 | 7.82 | 7.84 | 7.76 | 11.62M |
| September 16, 2025 | 7.86 | 7.83 | 7.83 | 7.87 | 7.77 | 13.2M |
| September 15, 2025 | 7.91 | 7.85 | 7.85 | 7.94 | 7.83 | 10.83M |
| September 12, 2025 | 7.94 | 7.9 | 7.9 | 7.97 | 7.88 | 12.29M |
| September 11, 2025 | 7.88 | 7.95 | 7.95 | 7.95 | 7.81 | 12.05M |
| September 10, 2025 | 7.93 | 7.88 | 7.88 | 7.95 | 7.85 | 10.56M |
| September 09, 2025 | 7.93 | 7.95 | 7.95 | 8.04 | 7.89 | 15.98M |
| September 08, 2025 | 7.93 | 7.92 | 7.92 | 7.94 | 7.87 | 12.23M |
| September 05, 2025 | 7.79 | 7.91 | 7.91 | 7.92 | 7.76 | 14.7M |
| September 04, 2025 | 7.8 | 7.78 | 7.78 | 7.84 | 7.72 | 13.01M |
| September 03, 2025 | 7.87 | 7.78 | 7.78 | 7.89 | 7.78 | 10.77M |
| September 02, 2025 | 7.96 | 7.86 | 7.86 | 7.97 | 7.82 | 14.36M |
| September 01, 2025 | 7.98 | 7.95 | 7.95 | 8.02 | 7.92 | 13.37M |
| August 29, 2025 | 8.01 | 7.98 | 7.98 | 8.09 | 7.97 | 13.61M |
| August 28, 2025 | 7.97 | 8 | 8 | 8.02 | 7.83 | 19.5M |
| August 27, 2025 | 8.13 | 7.98 | 7.98 | 8.14 | 7.97 | 26.97M |
| August 26, 2025 | 8.1 | 8.13 | 8.13 | 8.19 | 8.06 | 16.41M |
| August 25, 2025 | 8.14 | 8.11 | 8.11 | 8.14 | 8.06 | 21.45M |
| August 22, 2025 | 8.07 | 8.1 | 8.1 | 8.12 | 8.01 | 19.03M |
| August 21, 2025 | 8.12 | 8.08 | 8.08 | 8.13 | 8.06 | 18.16M |
| August 20, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.03 | 23.95M |
| August 19, 2025 | 7.91 | 8.07 | 8.07 | 8.17 | 7.85 | 37.12M |
| August 18, 2025 | 7.84 | 7.93 | 7.93 | 8.03 | 7.81 | 28.14M |
| August 15, 2025 | 7.65 | 7.82 | 7.82 | 7.82 | 7.65 | 17.38M |
| August 14, 2025 | 7.83 | 7.67 | 7.67 | 7.84 | 7.66 | 15.86M |
| August 13, 2025 | 7.74 | 7.82 | 7.82 | 7.88 | 7.74 | 16.45M |
| August 12, 2025 | 7.75 | 7.74 | 7.74 | 7.75 | 7.67 | 12.74M |
| August 11, 2025 | 7.67 | 7.7 | 7.7 | 7.73 | 7.63 | 13.18M |
| August 08, 2025 | 7.75 | 7.64 | 7.64 | 7.77 | 7.62 | 24.02M |
