7.85
-0.22(-2.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 8.08 | 7.85 | 7.85 | 8.08 | 7.84 | 11.81M |
| October 29, 2025 | 8.13 | 8.07 | 8.07 | 8.13 | 7.89 | 16.55M |
| October 28, 2025 | 8.16 | 8.16 | 8.16 | 8.2 | 8.09 | 9.23M |
| October 27, 2025 | 8.25 | 8.15 | 8.15 | 8.27 | 8.09 | 9.94M |
| October 24, 2025 | 8.25 | 8.17 | 8.17 | 8.29 | 8.16 | 10M |
| October 23, 2025 | 8.2 | 8.25 | 8.25 | 8.26 | 8.07 | 13.17M |
| October 22, 2025 | 8.18 | 8.21 | 8.21 | 8.28 | 8.13 | 12.59M |
| October 21, 2025 | 8.04 | 8.24 | 8.24 | 8.33 | 8 | 19.52M |
| October 20, 2025 | 7.85 | 8.04 | 8.04 | 8.14 | 7.85 | 23.28M |
| October 17, 2025 | 8.21 | 7.78 | 7.78 | 8.25 | 7.75 | 21.81M |
| October 16, 2025 | 8.39 | 8.22 | 8.22 | 8.43 | 8.14 | 29.3M |
| October 15, 2025 | 7.93 | 8.22 | 8.22 | 8.22 | 7.87 | 16.62M |
| October 14, 2025 | 7.95 | 7.93 | 7.93 | 8.13 | 7.9 | 13.39M |
| October 13, 2025 | 7.7 | 7.97 | 7.97 | 7.97 | 7.38 | 15.77M |
| October 10, 2025 | 7.87 | 7.95 | 7.95 | 8.05 | 7.84 | 13.99M |
| October 09, 2025 | 7.83 | 7.88 | 7.88 | 7.89 | 7.76 | 10.63M |
| September 30, 2025 | 7.79 | 7.79 | 7.79 | 7.89 | 7.75 | 7.64M |
| September 29, 2025 | 7.85 | 7.78 | 7.78 | 7.91 | 7.6 | 11.19M |
| September 26, 2025 | 7.8 | 7.78 | 7.78 | 7.96 | 7.72 | 10.84M |
| September 25, 2025 | 7.91 | 7.8 | 7.8 | 7.94 | 7.78 | 8.76M |
| September 24, 2025 | 7.71 | 7.82 | 7.82 | 7.82 | 7.65 | 10.72M |
| September 23, 2025 | 7.88 | 7.78 | 7.78 | 7.97 | 7.55 | 13.9M |
| September 22, 2025 | 7.8 | 7.85 | 7.85 | 7.86 | 7.69 | 7.15M |
| September 19, 2025 | 8.25 | 7.81 | 7.81 | 8.25 | 7.79 | 12.81M |
| September 18, 2025 | 8.05 | 7.89 | 7.89 | 8.07 | 7.82 | 12.58M |
| September 17, 2025 | 8.11 | 8.04 | 8.04 | 8.16 | 8.03 | 9.47M |
| September 16, 2025 | 7.97 | 8.13 | 8.13 | 8.15 | 7.95 | 10.96M |
| September 15, 2025 | 8.08 | 8.03 | 8.03 | 8.16 | 7.97 | 10.71M |
| September 12, 2025 | 8.25 | 8.16 | 8.16 | 8.29 | 8.15 | 10.19M |
| September 11, 2025 | 8.14 | 8.23 | 8.23 | 8.23 | 7.97 | 9.6M |
| September 10, 2025 | 8.19 | 8.13 | 8.13 | 8.22 | 8.07 | 8.56M |
| September 09, 2025 | 8.3 | 8.19 | 8.19 | 8.35 | 8.13 | 10.55M |
| September 08, 2025 | 8.14 | 8.29 | 8.29 | 8.29 | 8.07 | 14.3M |
| September 05, 2025 | 7.87 | 8.06 | 8.06 | 8.06 | 7.83 | 11.35M |
| September 04, 2025 | 7.86 | 7.85 | 7.85 | 8 | 7.73 | 13.72M |
| September 03, 2025 | 8.05 | 7.87 | 7.87 | 8.09 | 7.8 | 10.35M |
| September 02, 2025 | 8.2 | 8.04 | 8.04 | 8.25 | 7.92 | 16.36M |
| September 01, 2025 | 8.24 | 8.19 | 8.19 | 8.3 | 8.16 | 10.76M |
| August 29, 2025 | 8.38 | 8.25 | 8.25 | 8.4 | 8.23 | 13.11M |
| August 28, 2025 | 8.38 | 8.4 | 8.4 | 8.54 | 8.07 | 21.8M |
| August 27, 2025 | 8.61 | 8.38 | 8.38 | 8.67 | 8.38 | 20M |
| August 26, 2025 | 8.57 | 8.61 | 8.61 | 8.66 | 8.49 | 12.28M |
| August 25, 2025 | 8.62 | 8.59 | 8.59 | 8.67 | 8.47 | 16.99M |
| August 22, 2025 | 8.65 | 8.61 | 8.61 | 8.75 | 8.57 | 12.84M |
| August 21, 2025 | 8.67 | 8.7 | 8.7 | 8.74 | 8.61 | 14.89M |
| August 20, 2025 | 8.67 | 8.67 | 8.67 | 8.71 | 8.56 | 15.65M |
| August 19, 2025 | 8.74 | 8.67 | 8.67 | 8.94 | 8.65 | 21.75M |
| August 18, 2025 | 8.66 | 8.74 | 8.74 | 8.86 | 8.61 | 23.46M |
| August 15, 2025 | 8.45 | 8.61 | 8.61 | 8.73 | 8.42 | 25.56M |
| August 14, 2025 | 8.6 | 8.38 | 8.38 | 8.94 | 8.38 | 29.48M |
| August 13, 2025 | 8.3 | 8.55 | 8.55 | 8.7 | 8.27 | 32.57M |
| August 12, 2025 | 8.3 | 8.33 | 8.33 | 8.4 | 8.23 | 13.05M |
| August 11, 2025 | 8.32 | 8.3 | 8.3 | 8.36 | 8.26 | 12.57M |
| August 08, 2025 | 8.28 | 8.32 | 8.32 | 8.34 | 8.22 | 16.69M |
| August 07, 2025 | 8.26 | 8.29 | 8.29 | 8.34 | 8.2 | 19.57M |
| August 06, 2025 | 8.03 | 8.26 | 8.26 | 8.34 | 8.02 | 27.69M |
| August 05, 2025 | 7.98 | 8.01 | 8.01 | 8.03 | 7.97 | 9.05M |
| August 04, 2025 | 7.9 | 8 | 8 | 8.02 | 7.83 | 10.19M |
| August 01, 2025 | 7.84 | 7.94 | 7.94 | 7.94 | 7.76 | 11.68M |
| July 31, 2025 | 7.85 | 7.8 | 7.8 | 7.96 | 7.77 | 13.97M |