8.30
+0.33(+4.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7.59 | 7.97 | 7.97 | 8.16 | 7.59 | 5.27M |
| November 12, 2025 | 7.89 | 8.17 | 8.17 | 8.24 | 7.79 | 8.56M |
| November 11, 2025 | 7.64 | 7.85 | 7.85 | 7.96 | 7.64 | 5.07M |
| November 10, 2025 | 7.62 | 7.62 | 7.62 | 7.64 | 7.55 | 2.96M |
| November 07, 2025 | 7.59 | 7.5 | 7.5 | 7.6 | 7.5 | 2.15M |
| November 06, 2025 | 7.74 | 7.56 | 7.56 | 7.74 | 7.5 | 2.96M |
| November 05, 2025 | 7.65 | 7.7 | 7.7 | 7.8 | 7.61 | 2.78M |
| November 04, 2025 | 7.72 | 7.65 | 7.65 | 7.84 | 7.59 | 2.87M |
| November 03, 2025 | 7.58 | 7.72 | 7.72 | 7.87 | 7.51 | 3.87M |
| October 31, 2025 | 7.53 | 7.58 | 7.58 | 7.65 | 7.47 | 3.08M |
| October 30, 2025 | 7.57 | 7.49 | 7.49 | 7.61 | 7.49 | 3.41M |
| October 29, 2025 | 7.75 | 7.56 | 7.56 | 7.76 | 7.48 | 5.28M |
| October 28, 2025 | 7.8 | 7.78 | 7.78 | 7.91 | 7.71 | 4.91M |
| October 27, 2025 | 8.26 | 7.85 | 7.85 | 8.26 | 7.85 | 9.59M |
| October 24, 2025 | 7.95 | 8.26 | 8.26 | 8.42 | 7.95 | 7.61M |
| October 23, 2025 | 7.62 | 8.03 | 8.03 | 8.03 | 7.57 | 6.11M |
| October 22, 2025 | 7.54 | 7.65 | 7.65 | 7.77 | 7.51 | 3.2M |
| October 21, 2025 | 7.31 | 7.55 | 7.55 | 7.6 | 7.28 | 3.26M |
| October 20, 2025 | 7.27 | 7.32 | 7.32 | 7.41 | 7.27 | 1.61M |
| October 17, 2025 | 7.29 | 7.27 | 7.27 | 7.43 | 7.25 | 2.27M |
| October 16, 2025 | 7.16 | 7.28 | 7.28 | 7.36 | 7.11 | 1.98M |
| October 15, 2025 | 7.09 | 7.18 | 7.18 | 7.22 | 7.02 | 1.79M |
| October 14, 2025 | 7.14 | 7.06 | 7.06 | 7.18 | 7.05 | 1.75M |
| October 13, 2025 | 7.08 | 7.1 | 7.1 | 7.12 | 6.96 | 3.54M |
| October 10, 2025 | 7.25 | 7.21 | 7.21 | 7.25 | 7.17 | 3.06M |
| October 09, 2025 | 7.44 | 7.19 | 7.19 | 7.5 | 7.19 | 4.17M |
| September 30, 2025 | 7.32 | 7.43 | 7.43 | 7.55 | 7.28 | 5.29M |
| September 29, 2025 | 7.26 | 7.32 | 7.32 | 7.34 | 7.23 | 1.42M |
| September 26, 2025 | 7.21 | 7.3 | 7.3 | 7.34 | 7.18 | 1.61M |
| September 25, 2025 | 7.29 | 7.22 | 7.22 | 7.31 | 7.18 | 1.52M |
| September 24, 2025 | 7.23 | 7.29 | 7.29 | 7.31 | 7.19 | 1.11M |
| September 23, 2025 | 7.34 | 7.23 | 7.23 | 7.34 | 7.15 | 2.1M |
| September 22, 2025 | 7.38 | 7.34 | 7.34 | 7.41 | 7.29 | 1.45M |
| September 19, 2025 | 7.37 | 7.36 | 7.36 | 7.44 | 7.3 | 1.58M |
| September 18, 2025 | 7.55 | 7.37 | 7.37 | 7.55 | 7.31 | 2.63M |
| September 17, 2025 | 7.55 | 7.55 | 7.55 | 7.68 | 7.51 | 1.73M |
| September 16, 2025 | 7.48 | 7.58 | 7.58 | 7.63 | 7.47 | 2.02M |
| September 15, 2025 | 7.58 | 7.48 | 7.48 | 7.58 | 7.42 | 2.49M |
| September 12, 2025 | 7.6 | 7.6 | 7.6 | 7.7 | 7.55 | 2.05M |
| September 11, 2025 | 7.68 | 7.64 | 7.64 | 7.69 | 7.56 | 2.85M |
| September 10, 2025 | 7.7 | 7.72 | 7.72 | 7.74 | 7.57 | 5.05M |
| September 09, 2025 | 7.45 | 7.73 | 7.73 | 7.82 | 7.43 | 8.39M |
| September 08, 2025 | 7.42 | 7.45 | 7.45 | 7.48 | 7.36 | 2.74M |
| September 05, 2025 | 7.32 | 7.45 | 7.45 | 7.56 | 7.28 | 4.01M |
| September 04, 2025 | 7.3 | 7.33 | 7.33 | 7.36 | 7.23 | 2.94M |
| September 03, 2025 | 7.28 | 7.29 | 7.29 | 7.34 | 7.21 | 2.07M |
| September 02, 2025 | 7.26 | 7.25 | 7.25 | 7.31 | 7.19 | 2.39M |
| September 01, 2025 | 7.14 | 7.28 | 7.28 | 7.33 | 7.12 | 2.53M |
| August 29, 2025 | 7.17 | 7.14 | 7.14 | 7.25 | 7.14 | 2.48M |
| August 28, 2025 | 7.32 | 7.17 | 7.17 | 7.35 | 7.08 | 5.16M |
| August 27, 2025 | 7.35 | 7.32 | 7.32 | 7.45 | 7.31 | 5.22M |
| August 26, 2025 | 7.37 | 7.35 | 7.35 | 7.4 | 7.34 | 3.85M |
| August 25, 2025 | 7.36 | 7.37 | 7.37 | 7.39 | 7.3 | 2.58M |
| August 22, 2025 | 7.41 | 7.37 | 7.37 | 7.41 | 7.32 | 2.33M |
| August 21, 2025 | 7.39 | 7.41 | 7.41 | 7.42 | 7.32 | 3.18M |
| August 20, 2025 | 7.26 | 7.37 | 7.37 | 7.43 | 7.23 | 3.23M |
| August 19, 2025 | 7.25 | 7.27 | 7.27 | 7.29 | 7.16 | 3.58M |
| August 18, 2025 | 7.28 | 7.22 | 7.22 | 7.34 | 7.21 | 3.24M |
| August 15, 2025 | 7.22 | 7.27 | 7.27 | 7.33 | 7.22 | 2.74M |
| August 14, 2025 | 7.4 | 7.22 | 7.22 | 7.42 | 7.18 | 4.61M |
