7.90
-0.07(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 7.93 | 7.9 | 7.9 | 8.06 | 7.6 | 9.3M |
| November 13, 2025 | 7.6 | 7.97 | 7.97 | 8 | 7.6 | 13.35M |
| November 12, 2025 | 7.81 | 7.85 | 7.85 | 8.02 | 7.74 | 20.98M |
| November 11, 2025 | 7.75 | 7.81 | 7.81 | 7.85 | 7.72 | 10.33M |
| November 10, 2025 | 7.6 | 7.78 | 7.78 | 7.8 | 7.58 | 14.27M |
| November 07, 2025 | 7.6 | 7.57 | 7.57 | 7.67 | 7.56 | 7.33M |
| November 06, 2025 | 7.67 | 7.63 | 7.63 | 7.76 | 7.62 | 10.2M |
| November 05, 2025 | 7.57 | 7.67 | 7.67 | 7.69 | 7.54 | 10.31M |
| November 04, 2025 | 7.57 | 7.64 | 7.64 | 7.67 | 7.51 | 13.37M |
| November 03, 2025 | 7.51 | 7.57 | 7.57 | 7.59 | 7.47 | 12.11M |
| October 31, 2025 | 7.46 | 7.45 | 7.45 | 7.51 | 7.43 | 12.64M |
| October 30, 2025 | 7.71 | 7.46 | 7.46 | 7.75 | 7.46 | 19.57M |
| October 29, 2025 | 7.77 | 7.74 | 7.74 | 7.8 | 7.55 | 39.11M |
| October 28, 2025 | 7.19 | 7.93 | 7.93 | 7.93 | 7.19 | 27.13M |
| October 27, 2025 | 7.16 | 7.21 | 7.21 | 7.28 | 7.16 | 8.44M |
| October 24, 2025 | 7.3 | 7.16 | 7.16 | 7.3 | 7.14 | 7.63M |
| October 23, 2025 | 7.22 | 7.29 | 7.29 | 7.29 | 7.18 | 5.7M |
| October 22, 2025 | 7.27 | 7.22 | 7.22 | 7.31 | 7.2 | 6.12M |
| October 21, 2025 | 7.15 | 7.29 | 7.29 | 7.31 | 7.08 | 10.26M |
| October 20, 2025 | 7.17 | 7.1 | 7.1 | 7.21 | 7.07 | 7.42M |
| October 17, 2025 | 7.19 | 7.17 | 7.17 | 7.28 | 7.15 | 8.42M |
| October 16, 2025 | 7.3 | 7.2 | 7.2 | 7.31 | 7.16 | 7.41M |
| October 15, 2025 | 7.4 | 7.26 | 7.26 | 7.42 | 7.24 | 11.09M |
| October 14, 2025 | 7.27 | 7.39 | 7.39 | 7.5 | 7.27 | 15.16M |
| October 13, 2025 | 7.17 | 7.24 | 7.24 | 7.26 | 7.03 | 9.9M |
| October 10, 2025 | 7.29 | 7.32 | 7.32 | 7.44 | 7.25 | 14.03M |
| October 09, 2025 | 7.32 | 7.22 | 7.22 | 7.39 | 7.2 | 11.85M |
| September 30, 2025 | 7.56 | 7.32 | 7.32 | 7.6 | 7.3 | 14.9M |
| September 29, 2025 | 7.45 | 7.55 | 7.55 | 7.67 | 7.28 | 18.52M |
| September 26, 2025 | 7.62 | 7.32 | 7.32 | 7.73 | 7.31 | 25.43M |
| September 25, 2025 | 7.8 | 7.55 | 7.55 | 7.88 | 7.51 | 21.08M |
| September 24, 2025 | 7.8 | 7.67 | 7.67 | 8.15 | 7.64 | 27.08M |
| September 23, 2025 | 7.66 | 7.85 | 7.85 | 7.95 | 7.43 | 30.89M |
| September 22, 2025 | 7.61 | 7.73 | 7.73 | 7.89 | 7.5 | 28.64M |
| September 19, 2025 | 6.9 | 7.6 | 7.6 | 7.83 | 6.9 | 32.85M |
| September 18, 2025 | 7.78 | 7.88 | 7.88 | 8.14 | 7.7 | 63.13M |
| September 17, 2025 | 7.18 | 7.78 | 7.78 | 7.78 | 7.18 | 69.26M |
| September 16, 2025 | 6.87 | 7.07 | 7.07 | 7.08 | 6.87 | 11.83M |
| September 15, 2025 | 6.86 | 6.86 | 6.86 | 6.9 | 6.81 | 4.28M |
| September 12, 2025 | 6.9 | 6.83 | 6.83 | 6.9 | 6.83 | 3.08M |
| September 11, 2025 | 6.89 | 6.87 | 6.87 | 6.9 | 6.8 | 3.22M |
| September 10, 2025 | 6.85 | 6.87 | 6.87 | 6.87 | 6.8 | 3.59M |
| September 09, 2025 | 6.84 | 6.83 | 6.83 | 6.84 | 6.79 | 2.78M |
| September 08, 2025 | 6.79 | 6.83 | 6.83 | 6.84 | 6.77 | 4.19M |
| September 05, 2025 | 6.8 | 6.78 | 6.78 | 6.8 | 6.72 | 5.27M |
| September 04, 2025 | 6.77 | 6.78 | 6.78 | 6.83 | 6.74 | 3.73M |
| September 03, 2025 | 6.9 | 6.76 | 6.76 | 6.93 | 6.74 | 5.6M |
| September 02, 2025 | 6.87 | 6.9 | 6.9 | 6.91 | 6.81 | 4.57M |
| September 01, 2025 | 6.87 | 6.9 | 6.9 | 6.92 | 6.81 | 4.06M |
| August 29, 2025 | 6.95 | 6.86 | 6.86 | 6.99 | 6.86 | 5.4M |
| August 28, 2025 | 6.97 | 6.94 | 6.94 | 7.03 | 6.8 | 9.17M |
| August 27, 2025 | 7.13 | 7 | 7 | 7.15 | 6.98 | 7.86M |
| August 26, 2025 | 7.08 | 7.13 | 7.13 | 7.15 | 7.06 | 6.62M |
| August 25, 2025 | 7.05 | 7.08 | 7.08 | 7.1 | 7.01 | 7.19M |
| August 22, 2025 | 7.08 | 7.02 | 7.02 | 7.11 | 6.98 | 7.32M |
| August 21, 2025 | 7.1 | 7.12 | 7.12 | 7.12 | 7.06 | 5.13M |
| August 20, 2025 | 7.02 | 7.09 | 7.09 | 7.1 | 6.98 | 4.77M |
| August 19, 2025 | 7 | 7.01 | 7.01 | 7.02 | 6.96 | 4.27M |
| August 18, 2025 | 7 | 6.99 | 6.99 | 7.04 | 6.98 | 4.65M |
| August 15, 2025 | 7.02 | 6.97 | 6.97 | 7.02 | 6.93 | 5.29M |