7.95
-0.15(-1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.26 | 7.95 | 7.95 | 8.29 | 7.92 | 22.36M |
| October 16, 2025 | 8.32 | 8.1 | 8.1 | 8.66 | 8.01 | 36.03M |
| October 15, 2025 | 8.51 | 8.5 | 8.5 | 8.66 | 8.33 | 34.59M |
| October 14, 2025 | 7.81 | 8.48 | 8.48 | 8.48 | 7.75 | 24.97M |
| October 13, 2025 | 7.74 | 7.71 | 7.71 | 7.88 | 7.4 | 27.51M |
| October 10, 2025 | 8.2 | 8.05 | 8.05 | 8.3 | 8.02 | 36.65M |
| October 09, 2025 | 8.3 | 8.3 | 8.3 | 8.76 | 7.9 | 79.29M |
| September 30, 2025 | 7.24 | 7.96 | 7.96 | 7.96 | 7.24 | 24.98M |
| September 29, 2025 | 7.27 | 7.24 | 7.24 | 7.32 | 6.9 | 11.74M |
| September 26, 2025 | 7.4 | 7.14 | 7.14 | 7.4 | 7.12 | 10.57M |
| September 25, 2025 | 7.43 | 7.4 | 7.4 | 7.45 | 7.25 | 10.65M |
| September 24, 2025 | 7.35 | 7.49 | 7.49 | 7.55 | 7.33 | 10.04M |
| September 23, 2025 | 7.64 | 7.35 | 7.35 | 7.68 | 7.22 | 14.61M |
| September 22, 2025 | 7.55 | 7.64 | 7.64 | 7.76 | 7.41 | 16.41M |
| September 19, 2025 | 7.18 | 7.52 | 7.52 | 7.67 | 7.18 | 14.78M |
| September 18, 2025 | 7.55 | 7.51 | 7.51 | 7.88 | 7.41 | 30.23M |
| September 17, 2025 | 7.28 | 7.58 | 7.58 | 7.82 | 7.27 | 33.44M |
| September 16, 2025 | 7.47 | 7.28 | 7.28 | 7.47 | 7.21 | 13.21M |
| September 15, 2025 | 7.19 | 7.41 | 7.41 | 7.51 | 7.08 | 24.85M |
| September 12, 2025 | 7.18 | 7.19 | 7.19 | 7.35 | 7.08 | 12.66M |
| September 11, 2025 | 7.14 | 7.2 | 7.2 | 7.3 | 7.01 | 13.44M |
| September 10, 2025 | 7.08 | 7.17 | 7.17 | 7.26 | 7.07 | 10.34M |
| September 09, 2025 | 7.27 | 7.1 | 7.1 | 7.33 | 7.06 | 12.39M |
| September 08, 2025 | 7.17 | 7.31 | 7.31 | 7.34 | 7.1 | 16.52M |
| September 05, 2025 | 6.74 | 7.2 | 7.2 | 7.2 | 6.74 | 11.26M |
| September 04, 2025 | 7.2 | 7.01 | 7.01 | 7.25 | 6.97 | 16.61M |
| September 03, 2025 | 7.32 | 7.27 | 7.27 | 7.5 | 7.11 | 25.03M |
| September 02, 2025 | 7.63 | 7.22 | 7.22 | 7.7 | 7.05 | 35.15M |
| September 01, 2025 | 6.8 | 7.54 | 7.54 | 7.54 | 6.73 | 32.53M |
| August 29, 2025 | 6.74 | 6.85 | 6.85 | 6.88 | 6.72 | 12.82M |
| August 28, 2025 | 6.9 | 6.75 | 6.75 | 6.94 | 6.53 | 21.36M |
| August 27, 2025 | 7.19 | 6.91 | 6.91 | 7.28 | 6.91 | 22.17M |
| August 26, 2025 | 6.96 | 7.21 | 7.21 | 7.25 | 6.9 | 20.46M |
| August 25, 2025 | 7.18 | 6.96 | 6.96 | 7.18 | 6.96 | 19.97M |
| August 22, 2025 | 7.11 | 7.17 | 7.17 | 7.19 | 7.01 | 17.55M |
| August 21, 2025 | 7.12 | 7.17 | 7.17 | 7.65 | 7.12 | 28.37M |
| August 20, 2025 | 7.06 | 7.15 | 7.15 | 7.2 | 6.96 | 17.35M |
| August 19, 2025 | 6.94 | 7.11 | 7.11 | 7.14 | 6.88 | 26.74M |
| August 18, 2025 | 6.91 | 6.89 | 6.89 | 7.02 | 6.83 | 18.28M |
| August 15, 2025 | 7.04 | 6.93 | 6.93 | 7.11 | 6.85 | 26.41M |
| August 14, 2025 | 7.43 | 7.04 | 7.04 | 7.49 | 6.99 | 32.6M |
| August 13, 2025 | 7.5 | 7.49 | 7.49 | 7.52 | 7.34 | 13.16M |
| August 12, 2025 | 7.54 | 7.51 | 7.51 | 7.59 | 7.4 | 14.56M |
| August 11, 2025 | 7.7 | 7.55 | 7.55 | 7.83 | 7.51 | 21.04M |
| August 08, 2025 | 7.45 | 7.7 | 7.7 | 7.95 | 7.35 | 26.96M |
| August 07, 2025 | 7.53 | 7.42 | 7.42 | 7.78 | 7.33 | 20.04M |
| August 06, 2025 | 7.83 | 7.53 | 7.53 | 7.84 | 7.47 | 19.68M |
| August 05, 2025 | 7.54 | 7.77 | 7.77 | 7.8 | 7.44 | 16.25M |
| August 04, 2025 | 7.4 | 7.54 | 7.54 | 7.6 | 7.31 | 23.37M |
| August 01, 2025 | 7.95 | 7.83 | 7.83 | 7.98 | 7.81 | 12.77M |
| July 31, 2025 | 7.98 | 7.98 | 7.98 | 8.03 | 7.72 | 20.14M |
| July 30, 2025 | 8.21 | 7.97 | 7.97 | 8.21 | 7.85 | 21.92M |
| July 29, 2025 | 8.06 | 8.2 | 8.2 | 8.3 | 7.79 | 25.72M |
| July 28, 2025 | 8.19 | 8.01 | 8.01 | 8.2 | 7.72 | 30.86M |
| July 25, 2025 | 7.67 | 8.17 | 8.17 | 8.2 | 7.67 | 50.09M |
| July 24, 2025 | 7.51 | 7.67 | 7.67 | 7.86 | 7.44 | 59.46M |
| July 23, 2025 | 7.09 | 7.75 | 7.75 | 7.76 | 7.03 | 83.25M |
| July 22, 2025 | 6.95 | 7.05 | 7.05 | 7.1 | 6.75 | 39.4M |
| July 21, 2025 | 6.85 | 6.97 | 6.97 | 7.11 | 6.78 | 51.98M |
| July 18, 2025 | 6.59 | 6.85 | 6.85 | 7.04 | 6.5 | 83.47M |