7.94
-0.13(-1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 8.06 | 7.94 | 7.94 | 8.12 | 7.9 | 34.1M |
| October 30, 2025 | 7.76 | 8.07 | 8.07 | 8.23 | 7.76 | 52.91M |
| October 29, 2025 | 7.86 | 7.82 | 7.82 | 7.88 | 7.72 | 13.04M |
| October 28, 2025 | 7.85 | 7.88 | 7.88 | 7.94 | 7.81 | 16.2M |
| October 27, 2025 | 7.89 | 7.84 | 7.84 | 7.91 | 7.77 | 14.74M |
| October 24, 2025 | 7.84 | 7.84 | 7.84 | 7.92 | 7.79 | 12.67M |
| October 23, 2025 | 7.83 | 7.84 | 7.84 | 7.89 | 7.72 | 14.3M |
| October 22, 2025 | 7.7 | 7.89 | 7.89 | 8.05 | 7.65 | 30.39M |
| October 21, 2025 | 7.54 | 7.74 | 7.74 | 7.74 | 7.51 | 19.69M |
| October 20, 2025 | 7.42 | 7.52 | 7.52 | 7.55 | 7.41 | 13.41M |
| October 17, 2025 | 7.52 | 7.33 | 7.33 | 7.57 | 7.31 | 14.35M |
| October 16, 2025 | 7.5 | 7.57 | 7.57 | 7.61 | 7.48 | 17.81M |
| October 15, 2025 | 7.33 | 7.5 | 7.5 | 7.51 | 7.29 | 14.41M |
| October 14, 2025 | 7.54 | 7.34 | 7.34 | 7.59 | 7.32 | 15.37M |
| October 13, 2025 | 7.24 | 7.51 | 7.51 | 7.52 | 7.08 | 19.08M |
| October 10, 2025 | 7.57 | 7.53 | 7.53 | 7.61 | 7.51 | 14.84M |
| October 09, 2025 | 7.62 | 7.61 | 7.61 | 7.7 | 7.56 | 17.94M |
| September 30, 2025 | 7.6 | 7.63 | 7.63 | 7.67 | 7.57 | 12.3M |
| September 29, 2025 | 7.46 | 7.6 | 7.6 | 7.6 | 7.39 | 15.68M |
| September 26, 2025 | 7.73 | 7.44 | 7.44 | 7.78 | 7.36 | 32.03M |
| September 25, 2025 | 7.96 | 7.78 | 7.78 | 8.27 | 7.78 | 31.3M |
| September 24, 2025 | 7.81 | 8 | 8 | 8.01 | 7.77 | 17.69M |
| September 23, 2025 | 8 | 7.86 | 7.86 | 8.01 | 7.73 | 21.7M |
| September 22, 2025 | 7.92 | 7.96 | 7.96 | 7.98 | 7.8 | 20.84M |
| September 19, 2025 | 7.97 | 7.98 | 7.98 | 8.09 | 7.92 | 18.24M |
| September 18, 2025 | 8.26 | 8.04 | 8.04 | 8.29 | 7.95 | 30.24M |
| September 17, 2025 | 8.35 | 8.27 | 8.27 | 8.42 | 8.25 | 26.08M |
| September 16, 2025 | 8.03 | 8.36 | 8.36 | 8.44 | 8.01 | 43.63M |
| September 15, 2025 | 8.09 | 8.07 | 8.07 | 8.11 | 7.94 | 19.51M |
| September 12, 2025 | 7.97 | 8.1 | 8.1 | 8.14 | 7.94 | 26.44M |
| September 11, 2025 | 7.76 | 7.95 | 7.95 | 7.96 | 7.7 | 20.78M |
| September 10, 2025 | 7.78 | 7.77 | 7.77 | 7.86 | 7.74 | 13.56M |
| September 09, 2025 | 7.97 | 7.78 | 7.78 | 8 | 7.77 | 24.06M |
| September 08, 2025 | 8.04 | 8.03 | 8.03 | 8.1 | 7.96 | 17.42M |
| September 05, 2025 | 7.83 | 8.04 | 8.04 | 8.05 | 7.75 | 23.03M |
| September 04, 2025 | 7.9 | 7.86 | 7.86 | 7.99 | 7.58 | 27.43M |
| September 03, 2025 | 8.15 | 7.89 | 7.89 | 8.16 | 7.86 | 23.72M |
| September 02, 2025 | 8.37 | 8.06 | 8.06 | 8.39 | 7.99 | 39.44M |
| September 01, 2025 | 8.19 | 8.45 | 8.45 | 8.5 | 8.14 | 46.7M |
| August 29, 2025 | 8.2 | 8.2 | 8.2 | 8.38 | 8.02 | 49.24M |
| August 28, 2025 | 8 | 8.15 | 8.15 | 8.16 | 7.72 | 51.31M |
| August 27, 2025 | 8.47 | 8 | 8 | 8.61 | 8 | 56.36M |
| August 26, 2025 | 8.45 | 8.42 | 8.42 | 8.55 | 8.36 | 38.1M |
| August 25, 2025 | 8.54 | 8.49 | 8.49 | 8.65 | 8.45 | 62.07M |
| August 22, 2025 | 8.52 | 8.63 | 8.63 | 8.68 | 8.48 | 50M |
| August 21, 2025 | 8.83 | 8.57 | 8.57 | 8.93 | 8.51 | 83.27M |
| August 20, 2025 | 9.4 | 8.93 | 8.93 | 9.46 | 8.71 | 147.21M |
| August 19, 2025 | 8.45 | 9.31 | 9.31 | 9.31 | 8.36 | 89.84M |
| August 18, 2025 | 8.38 | 8.46 | 8.46 | 8.68 | 8.35 | 68.57M |
| August 15, 2025 | 8.48 | 8.43 | 8.43 | 8.75 | 8.33 | 71.16M |
| August 14, 2025 | 8.15 | 8.4 | 8.4 | 8.99 | 8.1 | 98.58M |
| August 13, 2025 | 8.05 | 8.18 | 8.18 | 8.35 | 7.94 | 72.29M |
| August 12, 2025 | 8.11 | 8 | 8 | 8.24 | 7.93 | 57.77M |
| August 11, 2025 | 7.93 | 8.09 | 8.09 | 8.18 | 7.86 | 70.38M |
| August 08, 2025 | 7.9 | 7.93 | 7.93 | 8.1 | 7.75 | 60.94M |
| August 07, 2025 | 8 | 8 | 8 | 8.07 | 7.82 | 85.2M |
| August 06, 2025 | 7.7 | 8.11 | 8.11 | 8.47 | 7.63 | 139.63M |
| August 05, 2025 | 7.69 | 7.7 | 7.7 | 7.74 | 7.53 | 40.54M |
| August 04, 2025 | 7.79 | 7.59 | 7.59 | 7.81 | 7.45 | 74.27M |
| August 01, 2025 | 8.25 | 7.91 | 7.91 | 8.25 | 7.9 | 60.22M |