8.50
+0.26(+3.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 7.31 | 8.5 | 8.5 | 8.7 | 7.31 | 35.28M |
| November 13, 2025 | 7.76 | 8.24 | 8.24 | 8.35 | 7.66 | 31.36M |
| November 12, 2025 | 7.64 | 7.71 | 7.71 | 7.78 | 7.59 | 9.89M |
| November 11, 2025 | 7.47 | 7.64 | 7.64 | 7.8 | 7.45 | 11.22M |
| November 10, 2025 | 7.36 | 7.47 | 7.47 | 7.54 | 7.34 | 8.95M |
| November 07, 2025 | 7.31 | 7.35 | 7.35 | 7.41 | 7.29 | 6.8M |
| November 06, 2025 | 7.29 | 7.3 | 7.3 | 7.31 | 7.26 | 3.82M |
| November 05, 2025 | 7.25 | 7.32 | 7.32 | 7.34 | 7.24 | 5.01M |
| November 04, 2025 | 7.25 | 7.28 | 7.28 | 7.29 | 7.23 | 3.56M |
| November 03, 2025 | 7.22 | 7.26 | 7.26 | 7.29 | 7.18 | 4.65M |
| October 31, 2025 | 7.12 | 7.18 | 7.18 | 7.19 | 7.1 | 4.7M |
| October 30, 2025 | 7.29 | 7.1 | 7.1 | 7.32 | 7.08 | 8.52M |
| October 29, 2025 | 7.25 | 7.24 | 7.24 | 7.27 | 7.19 | 2.79M |
| October 28, 2025 | 7.24 | 7.27 | 7.27 | 7.29 | 7.19 | 3.21M |
| October 27, 2025 | 7.19 | 7.25 | 7.25 | 7.33 | 7.12 | 6.19M |
| October 24, 2025 | 7.23 | 7.17 | 7.17 | 7.26 | 7.15 | 4.04M |
| October 23, 2025 | 7.18 | 7.22 | 7.22 | 7.22 | 7.13 | 4.08M |
| October 22, 2025 | 7.14 | 7.15 | 7.15 | 7.22 | 7.11 | 3.32M |
| October 21, 2025 | 7.07 | 7.17 | 7.17 | 7.19 | 7.04 | 5.33M |
| October 20, 2025 | 7.06 | 7.05 | 7.05 | 7.1 | 7.02 | 3.28M |
| October 17, 2025 | 7.1 | 7.03 | 7.03 | 7.12 | 7.01 | 4.36M |
| October 16, 2025 | 7.15 | 7.11 | 7.11 | 7.2 | 7.09 | 3.71M |
| October 15, 2025 | 7.13 | 7.17 | 7.17 | 7.18 | 7.09 | 3.46M |
| October 14, 2025 | 7.16 | 7.12 | 7.12 | 7.18 | 7.07 | 5.23M |
| October 13, 2025 | 7.02 | 7.15 | 7.15 | 7.17 | 7 | 4.96M |
| October 10, 2025 | 7.09 | 7.16 | 7.16 | 7.19 | 7.06 | 4.99M |
| October 09, 2025 | 7.15 | 7.09 | 7.09 | 7.15 | 7.02 | 5.22M |
| September 30, 2025 | 7.1 | 7.12 | 7.12 | 7.15 | 7.06 | 3.35M |
| September 29, 2025 | 7.14 | 7.13 | 7.13 | 7.17 | 7.02 | 4.93M |
| September 26, 2025 | 7.18 | 7.13 | 7.13 | 7.21 | 7.11 | 3.27M |
| September 25, 2025 | 7.34 | 7.17 | 7.17 | 7.34 | 7.16 | 6.55M |
| September 24, 2025 | 7.3 | 7.34 | 7.34 | 7.4 | 7.28 | 3.72M |
| September 23, 2025 | 7.43 | 7.41 | 7.3 | 7.47 | 7.22 | 7.14M |
| September 22, 2025 | 7.54 | 7.43 | 7.43 | 7.55 | 7.41 | 5.02M |
| September 19, 2025 | 7.54 | 7.54 | 7.54 | 7.57 | 7.43 | 6.59M |
| September 18, 2025 | 7.74 | 7.5 | 7.5 | 7.74 | 7.47 | 12.17M |
| September 17, 2025 | 7.83 | 7.71 | 7.71 | 7.84 | 7.7 | 5.73M |
| September 16, 2025 | 7.73 | 7.8 | 7.8 | 7.8 | 7.7 | 7.84M |
| September 15, 2025 | 7.74 | 7.72 | 7.72 | 7.8 | 7.68 | 7.59M |
| September 12, 2025 | 7.74 | 7.72 | 7.72 | 7.8 | 7.71 | 6.05M |
| September 11, 2025 | 7.75 | 7.78 | 7.78 | 7.83 | 7.65 | 11.14M |
| September 10, 2025 | 7.7 | 7.79 | 7.79 | 7.95 | 7.67 | 15.48M |
| September 09, 2025 | 7.75 | 7.7 | 7.7 | 7.79 | 7.67 | 6.42M |
| September 08, 2025 | 7.6 | 7.73 | 7.73 | 7.75 | 7.56 | 10.74M |
| September 05, 2025 | 7.57 | 7.62 | 7.62 | 7.64 | 7.45 | 9.19M |
| September 04, 2025 | 7.57 | 7.58 | 7.58 | 7.64 | 7.48 | 7.96M |
| September 03, 2025 | 7.66 | 7.58 | 7.58 | 7.87 | 7.46 | 16.41M |
| September 02, 2025 | 7.68 | 7.64 | 7.64 | 7.75 | 7.57 | 9.24M |
| September 01, 2025 | 7.78 | 7.68 | 7.68 | 7.79 | 7.61 | 7.94M |
| August 29, 2025 | 7.72 | 7.72 | 7.72 | 7.82 | 7.66 | 10.98M |
| August 28, 2025 | 7.77 | 7.69 | 7.69 | 7.87 | 7.42 | 12.33M |
| August 27, 2025 | 7.83 | 7.68 | 7.68 | 7.88 | 7.68 | 9.13M |
| August 26, 2025 | 7.74 | 7.84 | 7.84 | 7.9 | 7.72 | 10.43M |
| August 25, 2025 | 7.74 | 7.74 | 7.74 | 7.75 | 7.67 | 7.75M |
| August 22, 2025 | 7.79 | 7.71 | 7.71 | 7.8 | 7.67 | 7.04M |
| August 21, 2025 | 7.76 | 7.77 | 7.77 | 7.79 | 7.71 | 5.21M |
| August 20, 2025 | 7.68 | 7.76 | 7.76 | 7.78 | 7.67 | 8.15M |
| August 19, 2025 | 7.7 | 7.71 | 7.71 | 7.71 | 7.62 | 7.98M |
| August 18, 2025 | 7.56 | 7.65 | 7.65 | 7.75 | 7.56 | 13.24M |
| August 15, 2025 | 7.61 | 7.56 | 7.56 | 7.64 | 7.51 | 12.39M |