7.86
-0.05(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.07 | 7.86 | 7.86 | 8.07 | 7.84 | 12.3M |
| October 16, 2025 | 8 | 7.91 | 7.91 | 8.07 | 7.86 | 9.64M |
| October 15, 2025 | 7.98 | 8.07 | 8.07 | 8.07 | 7.92 | 8.38M |
| October 14, 2025 | 8.14 | 7.99 | 7.99 | 8.38 | 7.96 | 13.27M |
| October 13, 2025 | 8.01 | 8.12 | 8.12 | 8.14 | 7.83 | 15.07M |
| October 10, 2025 | 8.46 | 8.38 | 8.38 | 8.48 | 8.36 | 12.1M |
| October 09, 2025 | 8.45 | 8.52 | 8.52 | 8.74 | 8.45 | 14.77M |
| September 30, 2025 | 8.49 | 8.45 | 8.45 | 8.59 | 8.43 | 10.67M |
| September 29, 2025 | 8.38 | 8.45 | 8.45 | 8.52 | 8.21 | 14.26M |
| September 26, 2025 | 8.6 | 8.38 | 8.38 | 8.6 | 8.38 | 15.66M |
| September 25, 2025 | 8.86 | 8.63 | 8.63 | 8.86 | 8.63 | 19.08M |
| September 24, 2025 | 8.66 | 8.86 | 8.86 | 8.89 | 8.54 | 22.61M |
| September 23, 2025 | 8.95 | 8.72 | 8.72 | 8.95 | 8.53 | 28.75M |
| September 22, 2025 | 9 | 8.84 | 8.84 | 9.07 | 8.79 | 34.38M |
| September 19, 2025 | 9.94 | 8.98 | 8.98 | 9.94 | 8.92 | 66.06M |
| September 18, 2025 | 8.66 | 9.21 | 9.21 | 9.52 | 8.66 | 49.82M |
| September 17, 2025 | 9.03 | 9.42 | 9.42 | 9.5 | 8.98 | 60.51M |
| September 16, 2025 | 8.74 | 9.04 | 9.04 | 9.05 | 8.68 | 34.95M |
| September 15, 2025 | 8.65 | 8.75 | 8.75 | 8.76 | 8.54 | 17.56M |
| September 12, 2025 | 8.66 | 8.69 | 8.69 | 8.94 | 8.65 | 32.07M |
| September 11, 2025 | 8.45 | 8.51 | 8.51 | 8.52 | 8.28 | 13.79M |
| September 10, 2025 | 8.3 | 8.39 | 8.39 | 8.47 | 8.3 | 8.32M |
| September 09, 2025 | 8.5 | 8.34 | 8.34 | 8.5 | 8.31 | 9.62M |
| September 08, 2025 | 8.46 | 8.51 | 8.51 | 8.62 | 8.39 | 12.27M |
| September 05, 2025 | 8.31 | 8.46 | 8.46 | 8.47 | 8.2 | 13.39M |
| September 04, 2025 | 8.33 | 8.33 | 8.33 | 8.55 | 8.2 | 18.73M |
| September 03, 2025 | 8.67 | 8.3 | 8.3 | 8.81 | 8.26 | 22.26M |
| September 02, 2025 | 8.65 | 8.43 | 8.43 | 8.65 | 8.31 | 18.63M |
| September 01, 2025 | 8.61 | 8.67 | 8.67 | 8.78 | 8.6 | 13.36M |
| August 29, 2025 | 8.78 | 8.62 | 8.62 | 8.8 | 8.57 | 16.41M |
| August 28, 2025 | 8.81 | 8.76 | 8.76 | 8.91 | 8.36 | 31.29M |
| August 27, 2025 | 9.17 | 8.84 | 8.84 | 9.23 | 8.83 | 25.08M |
| August 26, 2025 | 9.06 | 9.16 | 9.16 | 9.24 | 9 | 24.27M |
| August 25, 2025 | 9.16 | 9.09 | 9.09 | 9.19 | 9.02 | 22.72M |
| August 22, 2025 | 9.12 | 9.16 | 9.16 | 9.16 | 9.05 | 17.5M |
| August 21, 2025 | 9.19 | 9.14 | 9.14 | 9.24 | 9.09 | 19.28M |
| August 20, 2025 | 9.11 | 9.19 | 9.19 | 9.23 | 9.08 | 23.59M |
| August 19, 2025 | 9.03 | 9.17 | 9.17 | 9.18 | 8.96 | 28.79M |
| August 18, 2025 | 8.9 | 9.04 | 9.04 | 9.1 | 8.88 | 28.28M |
| August 15, 2025 | 8.8 | 8.86 | 8.86 | 8.89 | 8.8 | 14.5M |
| August 14, 2025 | 9.06 | 8.86 | 8.86 | 9.09 | 8.82 | 21.37M |
| August 13, 2025 | 8.85 | 9.03 | 9.03 | 9.2 | 8.83 | 28.53M |
| August 12, 2025 | 8.9 | 8.86 | 8.86 | 8.95 | 8.78 | 14.02M |
| August 11, 2025 | 8.8 | 8.93 | 8.93 | 8.97 | 8.79 | 11.52M |
| August 08, 2025 | 9.04 | 8.82 | 8.82 | 9.04 | 8.82 | 13.97M |
| August 07, 2025 | 8.95 | 8.96 | 8.96 | 9.03 | 8.93 | 12.46M |
| August 06, 2025 | 8.97 | 9 | 9 | 9.03 | 8.91 | 13.9M |
| August 05, 2025 | 8.85 | 8.96 | 8.96 | 9.06 | 8.84 | 15.2M |
| August 04, 2025 | 8.76 | 8.83 | 8.83 | 8.83 | 8.66 | 9.06M |
| August 01, 2025 | 8.7 | 8.82 | 8.82 | 8.84 | 8.69 | 10.46M |
| July 31, 2025 | 8.87 | 8.75 | 8.75 | 8.92 | 8.72 | 12.87M |
| July 30, 2025 | 8.9 | 8.86 | 8.86 | 8.95 | 8.78 | 13.91M |
| July 29, 2025 | 9.01 | 8.96 | 8.96 | 9.02 | 8.88 | 18.36M |
| July 28, 2025 | 9.09 | 9.07 | 9.07 | 9.19 | 9.02 | 21M |
| July 25, 2025 | 9.01 | 9.07 | 9.07 | 9.18 | 8.94 | 24.54M |
| July 24, 2025 | 9 | 9.06 | 9.06 | 9.08 | 8.96 | 29.21M |
| July 23, 2025 | 8.83 | 9.05 | 9.05 | 9.6 | 8.72 | 54.18M |
| July 22, 2025 | 9.19 | 8.87 | 8.87 | 9.25 | 8.81 | 48.81M |
| July 21, 2025 | 9.1 | 9.17 | 9.17 | 9.48 | 8.95 | 80.27M |
| July 18, 2025 | 8.58 | 8.62 | 8.62 | 8.65 | 8.52 | 15.57M |