7.92
-0.04(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.91 | 7.92 | 7.92 | 8.08 | 7.87 | 47.29M |
| November 06, 2025 | 8.06 | 7.96 | 7.96 | 8.09 | 7.92 | 41.15M |
| November 05, 2025 | 7.9 | 8.11 | 8.11 | 8.15 | 7.84 | 56.53M |
| November 04, 2025 | 7.95 | 7.97 | 7.97 | 8.05 | 7.92 | 34.07M |
| November 03, 2025 | 7.92 | 7.99 | 7.99 | 7.99 | 7.84 | 37.57M |
| October 31, 2025 | 7.9 | 7.89 | 7.89 | 8.01 | 7.86 | 42.53M |
| October 30, 2025 | 8.07 | 7.92 | 7.92 | 8.09 | 7.92 | 59.39M |
| October 29, 2025 | 8.19 | 8.1 | 8.1 | 8.23 | 8.03 | 71.96M |
| October 28, 2025 | 8.17 | 8.27 | 8.27 | 8.43 | 8.11 | 99.62M |
| October 27, 2025 | 8.18 | 8.18 | 8.18 | 8.27 | 8.04 | 127.09M |
| October 24, 2025 | 7.91 | 8.4 | 8.4 | 8.68 | 7.88 | 178.54M |
| October 23, 2025 | 8.08 | 7.89 | 7.89 | 8.09 | 7.85 | 69.59M |
| October 22, 2025 | 8.3 | 8.23 | 8.23 | 8.68 | 8.08 | 124.73M |
| October 21, 2025 | 8.5 | 8.5 | 8.5 | 8.79 | 8.4 | 128.62M |
| October 20, 2025 | 8.25 | 8.58 | 8.58 | 8.86 | 8.15 | 124.01M |
| October 17, 2025 | 8.18 | 8.12 | 8.12 | 8.47 | 8.01 | 81.66M |
| October 16, 2025 | 8.01 | 8.35 | 8.35 | 8.63 | 7.9 | 110.47M |
| October 15, 2025 | 8.21 | 8.04 | 8.04 | 8.21 | 7.83 | 86.44M |
| October 14, 2025 | 7.85 | 8.2 | 8.2 | 8.38 | 7.83 | 130.81M |
| October 13, 2025 | 7.32 | 7.78 | 7.78 | 7.79 | 7.25 | 66.95M |
| October 10, 2025 | 7.54 | 7.55 | 7.55 | 7.8 | 7.46 | 49.08M |
| October 09, 2025 | 7.39 | 7.53 | 7.53 | 7.55 | 7.37 | 38.55M |
| September 30, 2025 | 7.35 | 7.37 | 7.37 | 7.43 | 7.31 | 27.66M |
| September 29, 2025 | 7.27 | 7.41 | 7.41 | 7.46 | 7.11 | 38.31M |
| September 26, 2025 | 7.44 | 7.27 | 7.27 | 7.45 | 7.21 | 35.41M |
| September 25, 2025 | 7.58 | 7.45 | 7.45 | 7.59 | 7.45 | 35.71M |
| September 24, 2025 | 7.57 | 7.6 | 7.6 | 7.62 | 7.45 | 49.64M |
| September 23, 2025 | 7.96 | 7.8 | 7.8 | 8.06 | 7.69 | 60.05M |
| September 22, 2025 | 7.75 | 7.63 | 7.63 | 7.77 | 7.53 | 41.38M |
| September 19, 2025 | 7.85 | 7.77 | 7.77 | 7.97 | 7.73 | 37.03M |
| September 18, 2025 | 8 | 7.92 | 7.92 | 8.12 | 7.84 | 53.41M |
| September 17, 2025 | 8.08 | 8 | 8 | 8.08 | 7.97 | 44M |
| September 16, 2025 | 7.87 | 8.16 | 8.16 | 8.2 | 7.87 | 64.13M |
| September 15, 2025 | 8.01 | 7.93 | 7.93 | 8.04 | 7.85 | 43.78M |
| September 12, 2025 | 8.12 | 8.07 | 8.07 | 8.19 | 8.02 | 52.53M |
| September 11, 2025 | 7.9 | 8.12 | 8.12 | 8.25 | 7.86 | 62.61M |
| September 10, 2025 | 7.78 | 7.93 | 7.93 | 8.09 | 7.78 | 42.23M |
| September 09, 2025 | 8.06 | 7.83 | 7.83 | 8.06 | 7.83 | 41.66M |
| September 08, 2025 | 8 | 8.08 | 8.08 | 8.18 | 7.92 | 43.33M |
| September 05, 2025 | 7.88 | 8.02 | 8.02 | 8.04 | 7.61 | 56.26M |
| September 04, 2025 | 7.71 | 7.84 | 7.84 | 7.9 | 7.61 | 55.4M |
| September 03, 2025 | 8.2 | 7.76 | 7.76 | 8.32 | 7.68 | 69.53M |
| September 02, 2025 | 8.5 | 8.23 | 8.23 | 8.5 | 8.18 | 61.24M |
| September 01, 2025 | 8.5 | 8.52 | 8.52 | 8.58 | 8.39 | 72.95M |
| August 29, 2025 | 8.38 | 8.68 | 8.68 | 8.88 | 8.3 | 109.82M |
| August 28, 2025 | 8.18 | 8.37 | 8.37 | 8.42 | 8.16 | 74.2M |
| August 27, 2025 | 8.45 | 8.18 | 8.18 | 8.56 | 8.17 | 92.14M |
| August 26, 2025 | 8.69 | 8.49 | 8.49 | 8.69 | 8.42 | 99.88M |
| August 25, 2025 | 8.6 | 8.77 | 8.77 | 8.95 | 8.52 | 123.6M |
| August 22, 2025 | 8.8 | 8.68 | 8.68 | 8.84 | 8.55 | 124.27M |
| August 21, 2025 | 8.64 | 8.98 | 8.98 | 9.13 | 8.51 | 171.64M |
| August 20, 2025 | 8.68 | 8.66 | 8.66 | 8.98 | 8.44 | 131.81M |
| August 19, 2025 | 9.15 | 8.83 | 8.83 | 9.19 | 8.8 | 209.73M |
| August 18, 2025 | 8.66 | 9.41 | 9.41 | 9.68 | 8.66 | 306.68M |
| August 15, 2025 | 8.43 | 8.86 | 8.86 | 9.12 | 8.12 | 359.51M |
| August 14, 2025 | 7.46 | 8.29 | 8.29 | 8.29 | 7.36 | 281.85M |
| August 13, 2025 | 7.36 | 7.54 | 7.54 | 7.73 | 7.3 | 131.18M |
| August 12, 2025 | 7.51 | 7.37 | 7.37 | 7.6 | 7.3 | 88.57M |
| August 11, 2025 | 7.42 | 7.47 | 7.47 | 7.59 | 7.41 | 101.74M |
| August 08, 2025 | 7.2 | 7.51 | 7.51 | 7.88 | 7.2 | 182.93M |