7.88
-0.22(-2.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 8.04 | 7.88 | 7.88 | 8.17 | 7.85 | 10.94M |
| November 20, 2025 | 8.15 | 8.1 | 8.1 | 8.21 | 8.06 | 6.91M |
| November 19, 2025 | 8.27 | 8.14 | 8.14 | 8.3 | 8.12 | 8.32M |
| November 18, 2025 | 8.28 | 8.27 | 8.27 | 8.35 | 8.22 | 7.61M |
| November 17, 2025 | 8.11 | 8.33 | 8.33 | 8.35 | 8.1 | 11.79M |
| November 14, 2025 | 8.18 | 8.11 | 8.11 | 8.25 | 8.1 | 7.18M |
| November 13, 2025 | 8.19 | 8.22 | 8.22 | 8.24 | 8.12 | 7.1M |
| November 12, 2025 | 8.28 | 8.17 | 8.17 | 8.32 | 8.14 | 7.98M |
| November 11, 2025 | 8.35 | 8.28 | 8.28 | 8.36 | 8.26 | 6.93M |
| November 10, 2025 | 8.32 | 8.35 | 8.35 | 8.38 | 8.32 | 6.94M |
| November 07, 2025 | 8.46 | 8.32 | 8.32 | 8.47 | 8.31 | 9.27M |
| November 06, 2025 | 8.48 | 8.47 | 8.47 | 8.5 | 8.37 | 10.11M |
| November 05, 2025 | 8.4 | 8.5 | 8.5 | 8.5 | 8.34 | 10.46M |
| November 04, 2025 | 8.43 | 8.47 | 8.47 | 8.49 | 8.37 | 11.42M |
| November 03, 2025 | 8.35 | 8.45 | 8.45 | 8.45 | 8.31 | 15.39M |
| October 31, 2025 | 8.16 | 8.39 | 8.39 | 8.6 | 8.15 | 23.6M |
| October 30, 2025 | 8.25 | 8.16 | 8.16 | 8.27 | 8.12 | 12.26M |
| October 29, 2025 | 8.28 | 8.28 | 8.28 | 8.32 | 8.12 | 21.35M |
| October 28, 2025 | 8.12 | 8.11 | 8.11 | 8.27 | 8.05 | 8.96M |
| October 27, 2025 | 8.15 | 8.1 | 8.1 | 8.16 | 8.03 | 7.89M |
| October 24, 2025 | 8.15 | 8.09 | 8.09 | 8.18 | 8.08 | 6.44M |
| October 23, 2025 | 8.06 | 8.13 | 8.13 | 8.14 | 8 | 7.55M |
| October 22, 2025 | 8.07 | 8.1 | 8.1 | 8.19 | 8.07 | 11.21M |
| October 21, 2025 | 7.85 | 8.11 | 8.11 | 8.19 | 7.81 | 14.65M |
| October 20, 2025 | 7.75 | 7.86 | 7.86 | 7.87 | 7.73 | 8.3M |
| October 17, 2025 | 7.95 | 7.69 | 7.69 | 7.95 | 7.68 | 10.76M |
| October 16, 2025 | 8.06 | 7.92 | 7.92 | 8.07 | 7.86 | 11.2M |
| October 15, 2025 | 7.97 | 8.06 | 8.06 | 8.06 | 7.9 | 7.85M |
| October 14, 2025 | 8.11 | 7.99 | 7.99 | 8.19 | 7.92 | 12.85M |
| October 13, 2025 | 7.89 | 8.09 | 8.09 | 8.11 | 7.69 | 15.7M |
| October 10, 2025 | 8.24 | 8.23 | 8.23 | 8.31 | 8.2 | 12.88M |
| October 09, 2025 | 8.31 | 8.26 | 8.26 | 8.33 | 8.22 | 13.62M |
| September 30, 2025 | 8.38 | 8.3 | 8.3 | 8.43 | 8.29 | 11.87M |
| September 29, 2025 | 8.44 | 8.37 | 8.37 | 8.45 | 8.23 | 11.35M |
| September 26, 2025 | 8.6 | 8.42 | 8.42 | 8.61 | 8.42 | 13.62M |
| September 25, 2025 | 8.77 | 8.63 | 8.63 | 8.86 | 8.61 | 13.13M |
| September 24, 2025 | 8.66 | 8.78 | 8.78 | 8.8 | 8.52 | 12.9M |
| September 23, 2025 | 8.82 | 8.66 | 8.66 | 8.87 | 8.48 | 21.65M |
| September 22, 2025 | 8.96 | 8.88 | 8.88 | 9.03 | 8.81 | 17.87M |
| September 19, 2025 | 8.97 | 8.96 | 8.96 | 9.31 | 8.92 | 27.67M |
| September 18, 2025 | 9.36 | 9.32 | 9.32 | 9.64 | 9.19 | 51M |
| September 17, 2025 | 9.21 | 9.36 | 9.36 | 9.44 | 9.15 | 35.17M |
| September 16, 2025 | 8.94 | 9.22 | 9.22 | 9.24 | 8.92 | 29.26M |
| September 15, 2025 | 8.88 | 8.92 | 8.92 | 8.99 | 8.78 | 14.83M |
| September 12, 2025 | 8.97 | 8.89 | 8.89 | 9.04 | 8.87 | 16.6M |
| September 11, 2025 | 8.83 | 8.97 | 8.97 | 8.97 | 8.7 | 19.96M |
| September 10, 2025 | 8.81 | 8.84 | 8.84 | 8.99 | 8.8 | 13.59M |
| September 09, 2025 | 8.9 | 8.8 | 8.8 | 8.94 | 8.73 | 13.01M |
| September 08, 2025 | 8.72 | 8.94 | 8.94 | 8.94 | 8.7 | 20.78M |
| September 05, 2025 | 8.63 | 8.71 | 8.71 | 8.72 | 8.43 | 18.28M |
| September 04, 2025 | 8.63 | 8.62 | 8.62 | 8.89 | 8.55 | 23.3M |
| September 03, 2025 | 8.97 | 8.62 | 8.62 | 9.14 | 8.61 | 21.84M |
| September 02, 2025 | 8.9 | 8.83 | 8.83 | 9.01 | 8.56 | 27.36M |
| September 01, 2025 | 8.96 | 8.93 | 8.93 | 9.03 | 8.88 | 18.07M |
| August 29, 2025 | 9.14 | 8.99 | 8.99 | 9.17 | 8.96 | 20.57M |
| August 28, 2025 | 9.1 | 9.15 | 9.15 | 9.23 | 8.8 | 28.24M |
| August 27, 2025 | 9.56 | 9.12 | 9.12 | 9.6 | 9.11 | 36.29M |
| August 26, 2025 | 9.5 | 9.42 | 9.42 | 9.53 | 9.39 | 24.59M |
| August 25, 2025 | 9.45 | 9.52 | 9.52 | 9.58 | 9.41 | 37.35M |
| August 22, 2025 | 9.34 | 9.4 | 9.4 | 9.46 | 9.33 | 23.81M |