7.93
-0.29(-3.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 8.19 | 7.93 | 7.93 | 8.22 | 7.93 | 17.29M |
| November 20, 2025 | 8.38 | 8.22 | 8.22 | 8.38 | 8.19 | 8.61M |
| November 19, 2025 | 8.4 | 8.34 | 8.34 | 8.45 | 8.28 | 8.03M |
| November 18, 2025 | 8.54 | 8.4 | 8.4 | 8.54 | 8.34 | 11.7M |
| November 17, 2025 | 8.59 | 8.54 | 8.54 | 8.64 | 8.5 | 10.78M |
| November 14, 2025 | 8.51 | 8.56 | 8.56 | 8.77 | 8.49 | 21.67M |
| November 13, 2025 | 8.44 | 8.46 | 8.46 | 8.48 | 8.37 | 9.81M |
| November 12, 2025 | 8.55 | 8.44 | 8.44 | 8.57 | 8.42 | 9.65M |
| November 11, 2025 | 8.43 | 8.52 | 8.52 | 8.54 | 8.4 | 12.7M |
| November 10, 2025 | 8.4 | 8.44 | 8.44 | 8.45 | 8.33 | 12.82M |
| November 07, 2025 | 8.22 | 8.34 | 8.34 | 8.4 | 8.2 | 15.17M |
| November 06, 2025 | 8.26 | 8.23 | 8.23 | 8.26 | 8.2 | 8.75M |
| November 05, 2025 | 8.18 | 8.22 | 8.22 | 8.26 | 8.15 | 8.08M |
| November 04, 2025 | 8.25 | 8.19 | 8.19 | 8.27 | 8.17 | 7.82M |
| November 03, 2025 | 8.26 | 8.27 | 8.27 | 8.3 | 8.2 | 9.18M |
| October 31, 2025 | 8.17 | 8.22 | 8.22 | 8.28 | 8.15 | 10.26M |
| October 30, 2025 | 8.22 | 8.17 | 8.17 | 8.24 | 8.15 | 7.42M |
| October 29, 2025 | 8.2 | 8.22 | 8.22 | 8.24 | 8.13 | 8.5M |
| October 28, 2025 | 8.23 | 8.2 | 8.2 | 8.34 | 8.19 | 9.24M |
| October 27, 2025 | 8.25 | 8.23 | 8.23 | 8.3 | 8.22 | 8.61M |
| October 24, 2025 | 8.4 | 8.24 | 8.24 | 8.4 | 8.22 | 10.6M |
| October 23, 2025 | 8.39 | 8.37 | 8.37 | 8.39 | 8.3 | 8.36M |
| October 22, 2025 | 8.26 | 8.37 | 8.37 | 8.44 | 8.26 | 11.17M |
| October 21, 2025 | 8.2 | 8.28 | 8.28 | 8.3 | 8.2 | 8.09M |
| October 20, 2025 | 8.14 | 8.23 | 8.23 | 8.24 | 8.14 | 7.06M |
| October 17, 2025 | 8.18 | 8.13 | 8.13 | 8.22 | 8.1 | 8.63M |
| October 16, 2025 | 8.26 | 8.18 | 8.18 | 8.28 | 8.17 | 9.1M |
| October 15, 2025 | 8.22 | 8.25 | 8.25 | 8.26 | 8.17 | 9.26M |
| October 14, 2025 | 8.26 | 8.22 | 8.22 | 8.32 | 8.19 | 11.73M |
| October 13, 2025 | 8.27 | 8.25 | 8.25 | 8.29 | 8.08 | 20.45M |
| October 10, 2025 | 8.54 | 8.52 | 8.52 | 8.56 | 8.47 | 14.65M |
| October 09, 2025 | 8.55 | 8.51 | 8.51 | 8.58 | 8.42 | 16.82M |
| September 30, 2025 | 8.8 | 8.61 | 8.61 | 8.84 | 8.57 | 29.29M |
| September 29, 2025 | 8.85 | 8.79 | 8.79 | 8.96 | 8.73 | 23.04M |
| September 26, 2025 | 9.01 | 8.91 | 8.91 | 9.01 | 8.75 | 31.4M |
| September 25, 2025 | 8.68 | 9.1 | 9.1 | 9.16 | 8.66 | 49.2M |
| September 24, 2025 | 8.68 | 8.63 | 8.63 | 8.68 | 8.52 | 14.55M |
| September 23, 2025 | 8.59 | 8.6 | 8.6 | 8.67 | 8.45 | 15.44M |
| September 22, 2025 | 8.77 | 8.63 | 8.63 | 8.9 | 8.58 | 19.42M |
| September 19, 2025 | 8.64 | 8.81 | 8.81 | 8.83 | 8.38 | 33.01M |
| September 18, 2025 | 8.42 | 8.44 | 8.44 | 8.53 | 8.33 | 15.78M |
| September 17, 2025 | 8.45 | 8.45 | 8.45 | 8.49 | 8.42 | 9.31M |
| September 16, 2025 | 8.45 | 8.45 | 8.45 | 8.49 | 8.38 | 11.05M |
| September 15, 2025 | 8.57 | 8.44 | 8.44 | 8.57 | 8.38 | 20.55M |
| September 12, 2025 | 8.64 | 8.56 | 8.56 | 8.66 | 8.53 | 10.73M |
| September 11, 2025 | 8.56 | 8.64 | 8.64 | 8.64 | 8.44 | 17.72M |
| September 10, 2025 | 8.66 | 8.59 | 8.59 | 8.69 | 8.57 | 13.77M |
| September 09, 2025 | 8.8 | 8.68 | 8.68 | 8.82 | 8.65 | 16.84M |
| September 08, 2025 | 9 | 8.82 | 8.82 | 9 | 8.76 | 19.89M |
| September 05, 2025 | 8.78 | 8.92 | 8.92 | 9.01 | 8.73 | 24.46M |
| September 04, 2025 | 8.75 | 8.78 | 8.78 | 8.89 | 8.66 | 19.53M |
| September 03, 2025 | 8.62 | 8.71 | 8.71 | 8.81 | 8.61 | 18.62M |
| September 02, 2025 | 8.7 | 8.61 | 8.61 | 8.74 | 8.5 | 15.71M |
| September 01, 2025 | 8.8 | 8.72 | 8.72 | 8.81 | 8.71 | 12.63M |
| August 29, 2025 | 8.7 | 8.74 | 8.74 | 8.87 | 8.68 | 19.77M |
| August 28, 2025 | 8.68 | 8.68 | 8.68 | 8.79 | 8.45 | 24.14M |
| August 27, 2025 | 8.86 | 8.68 | 8.68 | 8.93 | 8.68 | 29.34M |
| August 26, 2025 | 8.92 | 8.9 | 8.9 | 8.94 | 8.8 | 20.31M |
| August 25, 2025 | 8.93 | 8.95 | 8.95 | 8.99 | 8.89 | 18.83M |
| August 22, 2025 | 9.06 | 8.92 | 8.92 | 9.14 | 8.81 | 37.66M |