7.94
-0.2(-2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 8.1 | 7.94 | 7.94 | 8.16 | 7.89 | 14.57M |
| November 20, 2025 | 8.12 | 8.14 | 8.14 | 8.21 | 8.12 | 6.49M |
| November 19, 2025 | 8.19 | 8.11 | 8.11 | 8.2 | 8.09 | 7.39M |
| November 18, 2025 | 8.28 | 8.19 | 8.19 | 8.32 | 8.14 | 14.44M |
| November 17, 2025 | 8.4 | 8.33 | 8.33 | 8.42 | 8.23 | 15.34M |
| November 14, 2025 | 8.27 | 8.41 | 8.41 | 8.46 | 8.26 | 22.71M |
| November 13, 2025 | 8.33 | 8.29 | 8.29 | 8.33 | 8.23 | 9.07M |
| November 12, 2025 | 8.3 | 8.32 | 8.32 | 8.37 | 8.28 | 10.32M |
| November 11, 2025 | 8.27 | 8.28 | 8.28 | 8.31 | 8.24 | 6.87M |
| November 10, 2025 | 8.3 | 8.27 | 8.27 | 8.32 | 8.23 | 8.9M |
| November 07, 2025 | 8.3 | 8.3 | 8.3 | 8.37 | 8.27 | 8.86M |
| November 06, 2025 | 8.24 | 8.3 | 8.3 | 8.36 | 8.23 | 10.75M |
| November 05, 2025 | 8.18 | 8.25 | 8.25 | 8.3 | 8.16 | 7.54M |
| November 04, 2025 | 8.26 | 8.23 | 8.23 | 8.28 | 8.19 | 7.95M |
| November 03, 2025 | 8.16 | 8.25 | 8.25 | 8.26 | 8.15 | 10.48M |
| October 31, 2025 | 8.18 | 8.15 | 8.15 | 8.21 | 8.1 | 11.71M |
| October 30, 2025 | 8.49 | 8.18 | 8.18 | 8.49 | 8.16 | 22.3M |
| October 29, 2025 | 8.42 | 8.42 | 8.42 | 8.47 | 8.33 | 11.26M |
| October 28, 2025 | 8.45 | 8.42 | 8.42 | 8.5 | 8.4 | 10.8M |
| October 27, 2025 | 8.44 | 8.45 | 8.45 | 8.52 | 8.38 | 16.52M |
| October 24, 2025 | 8.49 | 8.43 | 8.43 | 8.53 | 8.4 | 16M |
| October 23, 2025 | 8.39 | 8.54 | 8.54 | 8.55 | 8.39 | 18.19M |
| October 22, 2025 | 8.58 | 8.43 | 8.43 | 8.59 | 8.38 | 26.16M |
| October 21, 2025 | 8.74 | 8.64 | 8.64 | 8.75 | 8.56 | 30.52M |
| October 20, 2025 | 8.58 | 8.75 | 8.75 | 8.75 | 8.44 | 41.8M |
| October 17, 2025 | 8.37 | 8.57 | 8.57 | 8.68 | 8.34 | 35.36M |
| October 16, 2025 | 8.43 | 8.37 | 8.37 | 8.46 | 8.33 | 14.63M |
| October 15, 2025 | 8.46 | 8.46 | 8.46 | 8.47 | 8.36 | 14.7M |
| October 14, 2025 | 8.34 | 8.46 | 8.46 | 8.5 | 8.3 | 25.99M |
| October 13, 2025 | 8.25 | 8.33 | 8.33 | 8.34 | 8.21 | 17.17M |
| October 10, 2025 | 8.18 | 8.39 | 8.39 | 8.4 | 8.15 | 27.83M |
| October 09, 2025 | 8.14 | 8.2 | 8.2 | 8.2 | 8.1 | 15.06M |
| September 30, 2025 | 8.06 | 8.12 | 8.12 | 8.13 | 8.03 | 9.93M |
| September 29, 2025 | 8.02 | 8.06 | 8.06 | 8.06 | 7.94 | 9.16M |
| September 26, 2025 | 7.99 | 8.02 | 8.02 | 8.08 | 7.97 | 6.42M |
| September 25, 2025 | 8.02 | 8.01 | 8.01 | 8.05 | 7.99 | 7.36M |
| September 24, 2025 | 8.04 | 8.03 | 8.03 | 8.12 | 8 | 11.74M |
| September 23, 2025 | 8.07 | 8.05 | 8.05 | 8.07 | 7.91 | 12.39M |
| September 22, 2025 | 8.13 | 8.07 | 8.07 | 8.13 | 8.03 | 7.8M |
| September 19, 2025 | 8.2 | 8.13 | 8.13 | 8.2 | 8.03 | 8.9M |
| September 18, 2025 | 8.21 | 8.05 | 8.05 | 8.22 | 8.01 | 16.03M |
| September 17, 2025 | 8.15 | 8.21 | 8.21 | 8.22 | 8.11 | 12.06M |
| September 16, 2025 | 8.11 | 8.14 | 8.14 | 8.14 | 8.09 | 8.47M |
| September 15, 2025 | 8.12 | 8.09 | 8.09 | 8.15 | 8.08 | 9.94M |
| September 12, 2025 | 8.2 | 8.12 | 8.12 | 8.21 | 8.12 | 11.5M |
| September 11, 2025 | 8.16 | 8.2 | 8.2 | 8.2 | 8.11 | 10.25M |
| September 10, 2025 | 8.15 | 8.17 | 8.17 | 8.17 | 8.09 | 10.19M |
| September 09, 2025 | 8.27 | 8.15 | 8.15 | 8.28 | 8.1 | 13.25M |
| September 08, 2025 | 8.12 | 8.26 | 8.26 | 8.27 | 8.1 | 17.34M |
| September 05, 2025 | 8.06 | 8.12 | 8.12 | 8.13 | 8.02 | 16.07M |
| September 04, 2025 | 8.11 | 8.09 | 8.09 | 8.12 | 7.95 | 22.86M |
| September 03, 2025 | 8.27 | 8.09 | 8.09 | 8.27 | 8.05 | 13.5M |
| September 02, 2025 | 8.35 | 8.23 | 8.23 | 8.36 | 8.19 | 15.45M |
| September 01, 2025 | 8.28 | 8.34 | 8.34 | 8.4 | 8.22 | 20.79M |
| August 29, 2025 | 8.32 | 8.29 | 8.29 | 8.4 | 8.27 | 14.14M |
| August 28, 2025 | 8.42 | 8.32 | 8.32 | 8.45 | 8.16 | 20.15M |
| August 27, 2025 | 8.58 | 8.38 | 8.38 | 8.65 | 8.35 | 20.34M |
| August 26, 2025 | 8.85 | 8.63 | 8.63 | 8.85 | 8.46 | 31.03M |
| August 25, 2025 | 8.97 | 8.89 | 8.89 | 9.03 | 8.86 | 17.33M |
| August 22, 2025 | 9.01 | 8.94 | 8.94 | 9.04 | 8.85 | 16.51M |