7.54
-0.11(-1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 7.76 | 7.54 | 7.54 | 7.76 | 7.54 | 52.68M |
| November 13, 2025 | 7.67 | 7.65 | 7.65 | 7.7 | 7.6 | 44.19M |
| November 12, 2025 | 7.8 | 7.67 | 7.67 | 7.8 | 7.65 | 54.32M |
| November 11, 2025 | 7.73 | 7.8 | 7.8 | 7.85 | 7.72 | 67.95M |
| November 10, 2025 | 7.74 | 7.71 | 7.71 | 7.75 | 7.68 | 44.35M |
| November 07, 2025 | 7.76 | 7.75 | 7.75 | 7.88 | 7.72 | 46.04M |
| November 06, 2025 | 7.75 | 7.75 | 7.75 | 7.8 | 7.66 | 53.14M |
| November 05, 2025 | 7.67 | 7.75 | 7.75 | 7.77 | 7.65 | 37.56M |
| November 04, 2025 | 7.78 | 7.74 | 7.74 | 7.85 | 7.71 | 40.36M |
| November 03, 2025 | 7.77 | 7.82 | 7.82 | 7.85 | 7.75 | 40.35M |
| October 31, 2025 | 7.62 | 7.78 | 7.78 | 7.85 | 7.6 | 54.63M |
| October 30, 2025 | 7.9 | 7.78 | 7.78 | 7.93 | 7.78 | 58.6M |
| October 29, 2025 | 7.9 | 7.94 | 7.94 | 7.95 | 7.86 | 47.62M |
| October 28, 2025 | 8 | 7.94 | 7.94 | 8 | 7.89 | 60.18M |
| October 27, 2025 | 7.82 | 8.01 | 8.01 | 8.19 | 7.81 | 102.04M |
| October 24, 2025 | 7.79 | 7.8 | 7.8 | 7.84 | 7.79 | 43.46M |
| October 23, 2025 | 7.81 | 7.78 | 7.78 | 7.83 | 7.71 | 41.51M |
| October 22, 2025 | 7.74 | 7.87 | 7.87 | 7.98 | 7.72 | 66.45M |
| October 21, 2025 | 7.76 | 7.78 | 7.78 | 7.79 | 7.68 | 45.54M |
| October 20, 2025 | 7.78 | 7.72 | 7.72 | 7.83 | 7.7 | 41.05M |
| October 17, 2025 | 7.87 | 7.68 | 7.68 | 7.91 | 7.66 | 57.89M |
| October 16, 2025 | 7.95 | 7.88 | 7.88 | 8 | 7.86 | 61.02M |
| October 15, 2025 | 7.85 | 8.07 | 8.07 | 8.21 | 7.79 | 106.86M |
| October 14, 2025 | 8.01 | 7.85 | 7.85 | 8.07 | 7.84 | 73.94M |
| October 13, 2025 | 7.76 | 7.97 | 7.97 | 7.98 | 7.66 | 83.12M |
| October 10, 2025 | 8.36 | 8.17 | 8.17 | 8.38 | 8.16 | 88.18M |
| October 09, 2025 | 8.24 | 8.4 | 8.4 | 8.47 | 8.11 | 120M |
| September 30, 2025 | 8.33 | 8.23 | 8.23 | 8.38 | 8.18 | 85.16M |
| September 29, 2025 | 8.19 | 8.19 | 8.19 | 8.24 | 8.06 | 83.89M |
| September 26, 2025 | 8.43 | 8.2 | 8.2 | 8.43 | 8.2 | 111.41M |
| September 25, 2025 | 8.48 | 8.49 | 8.49 | 8.61 | 8.42 | 129.37M |
| September 24, 2025 | 8.33 | 8.47 | 8.47 | 8.53 | 8.17 | 128.26M |
| September 23, 2025 | 8.88 | 8.41 | 8.41 | 8.91 | 8.31 | 213.6M |
| September 22, 2025 | 8.95 | 8.83 | 8.83 | 9.04 | 8.74 | 185.06M |
| September 19, 2025 | 9.24 | 8.9 | 8.9 | 9.41 | 8.9 | 397.19M |
| September 18, 2025 | 9.01 | 9.51 | 9.51 | 9.96 | 9.01 | 609.51M |
| September 17, 2025 | 9.05 | 9.05 | 9.05 | 9.2 | 8.96 | 233.34M |
| September 16, 2025 | 8.7 | 9.09 | 9.09 | 9.18 | 8.66 | 318.99M |
| September 15, 2025 | 8.76 | 8.72 | 8.72 | 9.01 | 8.65 | 167.4M |
| September 12, 2025 | 8.81 | 8.76 | 8.76 | 9 | 8.69 | 209.18M |
| September 11, 2025 | 8.75 | 8.81 | 8.81 | 8.84 | 8.51 | 170.8M |
| September 10, 2025 | 8.82 | 8.79 | 8.79 | 8.94 | 8.67 | 166.5M |
| September 09, 2025 | 9.09 | 8.87 | 8.87 | 9.13 | 8.86 | 233.27M |
| September 08, 2025 | 8.86 | 9.18 | 9.18 | 9.33 | 8.81 | 356.94M |
| September 05, 2025 | 8.58 | 8.95 | 8.95 | 9.05 | 8.51 | 323.76M |
| September 04, 2025 | 8.8 | 8.75 | 8.75 | 9.2 | 8.5 | 398.52M |
| September 03, 2025 | 9.18 | 8.95 | 8.95 | 9.48 | 8.93 | 636.02M |
| September 02, 2025 | 8.13 | 8.9 | 8.9 | 8.9 | 7.95 | 340.76M |
| September 01, 2025 | 8.07 | 8.09 | 8.09 | 8.18 | 8.06 | 67.58M |
| August 29, 2025 | 8.18 | 8.07 | 8.07 | 8.22 | 8.06 | 88.22M |
| August 28, 2025 | 8.17 | 8.19 | 8.19 | 8.26 | 7.88 | 189.08M |
| August 27, 2025 | 8.49 | 8.22 | 8.22 | 8.76 | 8.21 | 203.78M |
| August 26, 2025 | 8.49 | 8.49 | 8.49 | 8.59 | 8.37 | 152.86M |
| August 25, 2025 | 8.28 | 8.53 | 8.53 | 8.62 | 8.26 | 237.7M |
| August 22, 2025 | 8.31 | 8.33 | 8.33 | 8.37 | 8.26 | 106.12M |
| August 21, 2025 | 8.48 | 8.34 | 8.34 | 8.62 | 8.3 | 167.41M |
| August 20, 2025 | 8.3 | 8.58 | 8.58 | 8.69 | 8.26 | 256.26M |
| August 19, 2025 | 8.22 | 8.39 | 8.39 | 8.59 | 8.13 | 252.62M |
| August 18, 2025 | 8.14 | 8.23 | 8.23 | 8.3 | 8.12 | 120M |
| August 15, 2025 | 8.07 | 8.13 | 8.13 | 8.15 | 8.05 | 71.56M |