7.81
-0.09(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.85 | 7.81 | 7.81 | 7.89 | 7.79 | 13.02M |
| November 06, 2025 | 7.84 | 7.9 | 7.9 | 7.91 | 7.78 | 12.15M |
| November 05, 2025 | 7.76 | 7.84 | 7.84 | 7.87 | 7.72 | 11.96M |
| November 04, 2025 | 7.9 | 7.82 | 7.82 | 7.91 | 7.76 | 13.87M |
| November 03, 2025 | 7.84 | 7.93 | 7.93 | 8 | 7.79 | 24.21M |
| October 31, 2025 | 7.66 | 7.84 | 7.84 | 7.85 | 7.66 | 21.62M |
| October 30, 2025 | 7.77 | 7.66 | 7.66 | 7.79 | 7.65 | 12.12M |
| October 29, 2025 | 7.74 | 7.77 | 7.77 | 7.8 | 7.72 | 11.67M |
| October 28, 2025 | 7.69 | 7.77 | 7.77 | 7.8 | 7.66 | 14.78M |
| October 27, 2025 | 7.76 | 7.72 | 7.72 | 7.77 | 7.67 | 13.12M |
| October 24, 2025 | 7.6 | 7.64 | 7.64 | 7.66 | 7.57 | 11.2M |
| October 23, 2025 | 7.59 | 7.58 | 7.58 | 7.59 | 7.47 | 9.75M |
| October 22, 2025 | 7.58 | 7.6 | 7.6 | 7.66 | 7.52 | 11.02M |
| October 21, 2025 | 7.42 | 7.58 | 7.58 | 7.59 | 7.39 | 15.81M |
| October 20, 2025 | 7.36 | 7.42 | 7.42 | 7.43 | 7.35 | 10.8M |
| October 17, 2025 | 7.5 | 7.29 | 7.29 | 7.53 | 7.27 | 19.41M |
| October 16, 2025 | 7.68 | 7.52 | 7.52 | 7.69 | 7.5 | 17.81M |
| October 15, 2025 | 7.57 | 7.72 | 7.72 | 7.72 | 7.5 | 23.71M |
| October 14, 2025 | 7.63 | 7.5 | 7.5 | 7.71 | 7.48 | 19.22M |
| October 13, 2025 | 7.47 | 7.59 | 7.59 | 7.62 | 7.32 | 21.71M |
| October 10, 2025 | 7.72 | 7.74 | 7.74 | 7.91 | 7.71 | 19.33M |
| October 09, 2025 | 7.73 | 7.76 | 7.76 | 7.78 | 7.61 | 20.92M |
| September 30, 2025 | 7.82 | 7.76 | 7.76 | 7.92 | 7.75 | 14.03M |
| September 29, 2025 | 7.73 | 7.8 | 7.8 | 7.81 | 7.6 | 19.27M |
| September 26, 2025 | 7.7 | 7.77 | 7.77 | 8 | 7.63 | 24.38M |
| September 25, 2025 | 7.92 | 7.72 | 7.72 | 7.97 | 7.71 | 25.77M |
| September 24, 2025 | 7.87 | 7.95 | 7.95 | 7.96 | 7.81 | 16.67M |
| September 23, 2025 | 7.99 | 7.92 | 7.92 | 8.01 | 7.77 | 25.33M |
| September 22, 2025 | 7.98 | 8.02 | 8.02 | 8.08 | 7.95 | 18.69M |
| September 19, 2025 | 8.26 | 8.02 | 8.02 | 8.27 | 7.98 | 31.38M |
| September 18, 2025 | 8.22 | 8.22 | 8.22 | 8.49 | 8.1 | 57.27M |
| September 17, 2025 | 8.15 | 8.22 | 8.22 | 8.25 | 8.08 | 30.68M |
| September 16, 2025 | 7.95 | 8.14 | 8.14 | 8.14 | 7.95 | 27.77M |
| September 15, 2025 | 8 | 7.98 | 7.98 | 8.12 | 7.93 | 26.57M |
| September 12, 2025 | 7.98 | 8.02 | 8.02 | 8.25 | 7.9 | 46.41M |
| September 11, 2025 | 7.77 | 7.94 | 7.94 | 7.95 | 7.68 | 22.18M |
| September 10, 2025 | 7.83 | 7.79 | 7.79 | 7.91 | 7.77 | 15.3M |
| September 09, 2025 | 7.97 | 7.87 | 7.87 | 8.01 | 7.84 | 19.79M |
| September 08, 2025 | 7.93 | 7.97 | 7.97 | 8.02 | 7.87 | 20.28M |
| September 05, 2025 | 7.73 | 7.92 | 7.92 | 7.92 | 7.64 | 25.48M |
| September 04, 2025 | 7.8 | 7.72 | 7.72 | 7.88 | 7.59 | 24.74M |
| September 03, 2025 | 8.07 | 7.8 | 7.8 | 8.14 | 7.75 | 27.15M |
| September 02, 2025 | 8.2 | 8.08 | 8.08 | 8.22 | 7.88 | 39.08M |
| September 01, 2025 | 8.31 | 8.18 | 8.18 | 8.42 | 8.15 | 33.29M |
| August 29, 2025 | 8.34 | 8.24 | 8.24 | 8.43 | 8.22 | 32.05M |
| August 28, 2025 | 8.42 | 8.38 | 8.38 | 8.51 | 8.02 | 60.98M |
| August 27, 2025 | 8.76 | 8.41 | 8.41 | 8.99 | 8.4 | 67.82M |
| August 26, 2025 | 8.56 | 8.75 | 8.75 | 8.9 | 8.5 | 64.88M |
| August 25, 2025 | 8.64 | 8.66 | 8.66 | 8.75 | 8.5 | 56.98M |
| August 22, 2025 | 8.62 | 8.64 | 8.64 | 8.82 | 8.6 | 43.69M |
| August 21, 2025 | 8.88 | 8.62 | 8.62 | 8.89 | 8.59 | 59.64M |
| August 20, 2025 | 8.68 | 8.91 | 8.91 | 8.94 | 8.6 | 65.67M |
| August 19, 2025 | 8.78 | 8.79 | 8.79 | 8.9 | 8.58 | 58.77M |
| August 18, 2025 | 8.64 | 8.78 | 8.78 | 8.91 | 8.62 | 64.91M |
| August 15, 2025 | 8.52 | 8.6 | 8.6 | 8.69 | 8.52 | 46.05M |
| August 14, 2025 | 8.99 | 8.55 | 8.55 | 9.06 | 8.51 | 66.9M |
| August 13, 2025 | 8.35 | 8.83 | 8.83 | 9.18 | 8.34 | 106.33M |
| August 12, 2025 | 8.52 | 8.37 | 8.37 | 8.55 | 8.35 | 45.67M |
| August 11, 2025 | 8.51 | 8.56 | 8.56 | 8.67 | 8.5 | 46.71M |
| August 08, 2025 | 8.5 | 8.42 | 8.42 | 8.65 | 8.41 | 45.9M |