7.81
-0.52(-6.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.35 | 7.81 | 7.81 | 8.4 | 7.74 | 174.42M |
| October 16, 2025 | 8.7 | 8.33 | 8.33 | 8.7 | 8.28 | 194.87M |
| October 15, 2025 | 8.61 | 8.79 | 8.79 | 9.05 | 8.51 | 268.56M |
| October 14, 2025 | 9.04 | 8.7 | 8.7 | 9.62 | 8.7 | 398.28M |
| October 13, 2025 | 8.2 | 9 | 9 | 9.12 | 8.19 | 366.17M |
| October 10, 2025 | 8.54 | 8.73 | 8.73 | 9.14 | 8.43 | 472.75M |
| October 09, 2025 | 7.86 | 8.31 | 8.31 | 8.31 | 7.86 | 167.43M |
| September 30, 2025 | 7.42 | 7.55 | 7.55 | 7.64 | 7.41 | 70.65M |
| September 29, 2025 | 7.51 | 7.44 | 7.44 | 7.54 | 7.35 | 70.86M |
| September 26, 2025 | 7.84 | 7.6 | 7.6 | 7.89 | 7.6 | 124.73M |
| September 25, 2025 | 8.1 | 8.02 | 8.02 | 8.31 | 7.92 | 212.46M |
| September 24, 2025 | 7.69 | 7.85 | 7.85 | 7.95 | 7.63 | 110.05M |
| September 23, 2025 | 7.72 | 7.75 | 7.75 | 7.85 | 7.51 | 88.07M |
| September 22, 2025 | 7.59 | 7.79 | 7.79 | 7.88 | 7.55 | 90.95M |
| September 19, 2025 | 7.68 | 7.51 | 7.51 | 7.73 | 7.48 | 61.29M |
| September 18, 2025 | 7.71 | 7.68 | 7.68 | 7.93 | 7.64 | 98.27M |
| September 17, 2025 | 7.9 | 7.78 | 7.78 | 7.9 | 7.75 | 95.94M |
| September 16, 2025 | 7.93 | 7.96 | 7.96 | 8.11 | 7.88 | 152.49M |
| September 15, 2025 | 7.58 | 8.08 | 8.08 | 8.3 | 7.45 | 231.79M |
| September 12, 2025 | 7.71 | 7.68 | 7.68 | 7.89 | 7.62 | 97.23M |
| September 11, 2025 | 7.54 | 7.71 | 7.71 | 7.84 | 7.42 | 95.18M |
| September 10, 2025 | 7.46 | 7.6 | 7.6 | 7.6 | 7.42 | 63.34M |
| September 09, 2025 | 7.65 | 7.52 | 7.52 | 7.65 | 7.47 | 78.34M |
| September 08, 2025 | 7.42 | 7.72 | 7.72 | 7.79 | 7.42 | 127.52M |
| September 05, 2025 | 7.37 | 7.42 | 7.42 | 7.42 | 7.2 | 77.5M |
| September 04, 2025 | 7.24 | 7.36 | 7.36 | 7.5 | 7.24 | 100.17M |
| September 03, 2025 | 7.47 | 7.2 | 7.2 | 7.52 | 7.17 | 66.98M |
| September 02, 2025 | 7.7 | 7.46 | 7.46 | 7.71 | 7.4 | 86.55M |
| September 01, 2025 | 7.7 | 7.71 | 7.71 | 7.78 | 7.58 | 84M |
| August 29, 2025 | 7.75 | 7.73 | 7.73 | 8.05 | 7.68 | 95.11M |
| August 28, 2025 | 8 | 7.82 | 7.82 | 8.1 | 7.51 | 189.6M |
| August 27, 2025 | 8.22 | 8.02 | 8.02 | 8.5 | 8 | 184.45M |
| August 26, 2025 | 8.39 | 8.25 | 8.25 | 8.42 | 8.2 | 99.06M |
| August 25, 2025 | 8.15 | 8.38 | 8.38 | 8.45 | 8.15 | 190.32M |
| August 22, 2025 | 8.18 | 8.15 | 8.15 | 8.22 | 8.05 | 132.71M |
| August 21, 2025 | 8.37 | 8.26 | 8.26 | 8.43 | 8.22 | 102.95M |
| August 20, 2025 | 8.35 | 8.35 | 8.35 | 8.38 | 8.21 | 102.96M |
| August 19, 2025 | 8.48 | 8.39 | 8.39 | 8.53 | 8.32 | 137.13M |
| August 18, 2025 | 8.55 | 8.54 | 8.54 | 8.71 | 8.47 | 210.23M |
| August 15, 2025 | 8.39 | 8.5 | 8.5 | 8.56 | 8.28 | 192.35M |
| August 14, 2025 | 8.18 | 8.57 | 8.57 | 8.94 | 8.04 | 364.1M |
| August 13, 2025 | 7.98 | 8.24 | 8.24 | 8.3 | 7.96 | 184.18M |
| August 12, 2025 | 8.14 | 8.05 | 8.05 | 8.2 | 8 | 109.76M |
| August 11, 2025 | 8.08 | 8.19 | 8.19 | 8.28 | 8 | 139.51M |
| August 08, 2025 | 7.95 | 8.03 | 8.03 | 8.17 | 7.91 | 96.47M |
| August 07, 2025 | 8.18 | 8.01 | 8.01 | 8.18 | 8 | 103.24M |
| August 06, 2025 | 8.24 | 8.18 | 8.18 | 8.24 | 8.1 | 111.62M |
| August 05, 2025 | 8.11 | 8.24 | 8.24 | 8.3 | 8.01 | 143.73M |
| August 04, 2025 | 8.1 | 8.13 | 8.13 | 8.2 | 7.91 | 143.29M |
| August 01, 2025 | 7.79 | 8.29 | 8.29 | 8.4 | 7.67 | 272.39M |
| July 31, 2025 | 7.84 | 7.77 | 7.77 | 7.92 | 7.75 | 93.05M |
| July 30, 2025 | 7.89 | 7.84 | 7.84 | 7.99 | 7.81 | 92.27M |
| July 29, 2025 | 8.05 | 7.93 | 7.93 | 8.11 | 7.85 | 132.03M |
| July 28, 2025 | 8.11 | 8.14 | 8.14 | 8.16 | 7.97 | 112.36M |
| July 25, 2025 | 8.46 | 8.17 | 8.17 | 8.46 | 8.16 | 153.29M |
| July 24, 2025 | 8.38 | 8.48 | 8.48 | 8.5 | 8 | 185.94M |
| July 23, 2025 | 8.47 | 8.38 | 8.38 | 8.72 | 8.33 | 244.38M |
| July 22, 2025 | 8.63 | 8.29 | 8.29 | 8.64 | 8.21 | 238.21M |
| July 21, 2025 | 8.6 | 8.67 | 8.67 | 8.75 | 8.52 | 153.76M |
| July 18, 2025 | 8.69 | 8.63 | 8.63 | 8.72 | 8.51 | 164.63M |