7.58
-0.82(-9.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 8.27 | 7.58 | 7.58 | 8.34 | 7.58 | 26.38M |
| November 20, 2025 | 8.3 | 8.4 | 8.4 | 8.66 | 8.26 | 25.52M |
| November 19, 2025 | 8.37 | 8.42 | 8.42 | 8.79 | 8.2 | 34.96M |
| November 18, 2025 | 8.65 | 8.37 | 8.37 | 8.68 | 8.3 | 14.22M |
| November 17, 2025 | 8.73 | 8.69 | 8.69 | 8.78 | 8.56 | 9.75M |
| November 14, 2025 | 8.39 | 8.68 | 8.68 | 8.82 | 8.39 | 12.79M |
| November 13, 2025 | 8.46 | 8.66 | 8.66 | 8.71 | 8.42 | 13.85M |
| November 12, 2025 | 8.54 | 8.4 | 8.4 | 8.58 | 8.28 | 13.1M |
| November 11, 2025 | 8.35 | 8.52 | 8.52 | 8.63 | 8.3 | 17.96M |
| November 10, 2025 | 8.4 | 8.33 | 8.33 | 8.56 | 8.3 | 13.25M |
| November 07, 2025 | 8.39 | 8.42 | 8.42 | 8.55 | 8.31 | 13.62M |
| November 06, 2025 | 8.2 | 8.42 | 8.42 | 8.47 | 8.12 | 16.8M |
| November 05, 2025 | 8.12 | 8.23 | 8.23 | 8.27 | 8.05 | 11.82M |
| November 04, 2025 | 8.11 | 8.18 | 8.18 | 8.21 | 8.06 | 10.95M |
| November 03, 2025 | 8.05 | 8.1 | 8.1 | 8.12 | 7.92 | 12.96M |
| October 31, 2025 | 7.97 | 8.02 | 8.02 | 8.09 | 7.94 | 9.53M |
| October 30, 2025 | 8.06 | 7.97 | 7.97 | 8.07 | 7.91 | 9.66M |
| October 29, 2025 | 7.95 | 8.06 | 8.06 | 8.07 | 7.75 | 12.33M |
| October 28, 2025 | 7.97 | 7.9 | 7.9 | 8.03 | 7.84 | 8.54M |
| October 27, 2025 | 7.89 | 7.95 | 7.95 | 8.04 | 7.82 | 13.4M |
| October 24, 2025 | 7.95 | 7.9 | 7.9 | 8.14 | 7.8 | 12.24M |
| October 23, 2025 | 7.73 | 7.92 | 7.92 | 7.93 | 7.64 | 13.53M |
| October 22, 2025 | 7.58 | 7.73 | 7.73 | 7.84 | 7.49 | 12.91M |
| October 21, 2025 | 7.67 | 7.67 | 7.67 | 7.69 | 7.56 | 9.62M |
| October 20, 2025 | 7.63 | 7.58 | 7.58 | 7.67 | 7.46 | 11.76M |
| October 17, 2025 | 7.87 | 7.59 | 7.59 | 7.98 | 7.56 | 14.26M |
| October 16, 2025 | 7.99 | 7.83 | 7.83 | 8.05 | 7.8 | 10.77M |
| October 15, 2025 | 8.08 | 8 | 8 | 8.19 | 7.93 | 13.62M |
| October 14, 2025 | 8.23 | 8.07 | 8.07 | 8.36 | 8.03 | 17.84M |
| October 13, 2025 | 7.71 | 8.1 | 8.1 | 8.15 | 7.6 | 17.64M |
| October 10, 2025 | 8.06 | 8 | 8 | 8.18 | 8 | 20.62M |
| October 09, 2025 | 8.01 | 8.1 | 8.1 | 8.1 | 7.89 | 26.46M |
| September 30, 2025 | 7.65 | 7.89 | 7.89 | 8.08 | 7.62 | 29.81M |
| September 29, 2025 | 7.35 | 7.55 | 7.55 | 7.56 | 7.19 | 15.45M |
| September 26, 2025 | 7.15 | 7.27 | 7.27 | 7.38 | 7.13 | 10.85M |
| September 25, 2025 | 7.33 | 7.19 | 7.19 | 7.39 | 7.16 | 9.82M |
| September 24, 2025 | 7.17 | 7.23 | 7.23 | 7.25 | 7.08 | 9.11M |
| September 23, 2025 | 7.33 | 7.17 | 7.17 | 7.43 | 6.94 | 13.01M |
| September 22, 2025 | 7.53 | 7.34 | 7.34 | 7.56 | 7.26 | 10.28M |
| September 19, 2025 | 7.95 | 7.47 | 7.47 | 7.95 | 7.35 | 12.14M |
| September 18, 2025 | 7.9 | 7.54 | 7.54 | 7.92 | 7.45 | 22.73M |
| September 17, 2025 | 8.03 | 7.98 | 7.98 | 8.05 | 7.8 | 16.61M |
| September 16, 2025 | 8.23 | 7.98 | 7.98 | 8.25 | 7.85 | 22.37M |
| September 15, 2025 | 8.2 | 8.09 | 8.09 | 8.33 | 8.07 | 25.88M |
| September 12, 2025 | 7.95 | 8.24 | 8.24 | 8.54 | 7.84 | 42.92M |
| September 11, 2025 | 7.87 | 7.9 | 7.9 | 8.16 | 7.73 | 22.68M |
| September 10, 2025 | 7.74 | 7.88 | 7.88 | 7.88 | 7.64 | 13.83M |
| September 09, 2025 | 7.77 | 7.76 | 7.76 | 7.93 | 7.71 | 13.69M |
| September 08, 2025 | 7.71 | 7.78 | 7.78 | 7.86 | 7.66 | 13.67M |
| September 05, 2025 | 7.47 | 7.63 | 7.63 | 7.68 | 7.38 | 13.31M |
| September 04, 2025 | 7.6 | 7.46 | 7.46 | 7.7 | 7.3 | 18.27M |
| September 03, 2025 | 8.01 | 7.53 | 7.53 | 8.06 | 7.49 | 22.94M |
| September 02, 2025 | 7.73 | 7.88 | 7.88 | 8.06 | 7.58 | 32.58M |
| September 01, 2025 | 7.46 | 7.73 | 7.73 | 7.83 | 7.35 | 23.68M |
| August 29, 2025 | 7.52 | 7.43 | 7.43 | 7.63 | 7.4 | 16.66M |
| August 28, 2025 | 7.5 | 7.52 | 7.52 | 7.89 | 7.25 | 20.62M |
| August 27, 2025 | 7.78 | 7.55 | 7.55 | 7.86 | 7.55 | 21.27M |
| August 26, 2025 | 7.66 | 7.83 | 7.83 | 7.88 | 7.63 | 23.91M |
| August 25, 2025 | 7.63 | 7.8 | 7.8 | 8.16 | 7.63 | 33.57M |
| August 22, 2025 | 7.75 | 7.6 | 7.6 | 7.78 | 7.55 | 25.18M |