7.99
-0.07(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 8.06 | 7.99 | 7.99 | 8.2 | 7.92 | 11.32M |
| October 23, 2025 | 8.07 | 8.06 | 8.06 | 8.09 | 7.87 | 8.53M |
| October 22, 2025 | 8.17 | 8.07 | 8.07 | 8.22 | 8.01 | 10.03M |
| October 21, 2025 | 7.97 | 8.23 | 8.23 | 8.25 | 7.8 | 15.22M |
| October 20, 2025 | 7.86 | 7.92 | 7.92 | 7.98 | 7.8 | 10.05M |
| October 17, 2025 | 8.05 | 7.84 | 7.84 | 8.05 | 7.78 | 10.4M |
| October 16, 2025 | 8.01 | 7.97 | 7.97 | 8.34 | 7.93 | 15.06M |
| October 15, 2025 | 7.8 | 7.96 | 7.96 | 7.99 | 7.61 | 15.69M |
| October 14, 2025 | 7.97 | 7.61 | 7.61 | 8.02 | 7.61 | 29.5M |
| October 13, 2025 | 7.23 | 7.98 | 7.98 | 8.24 | 7.23 | 40.92M |
| October 10, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 5.34M |
| October 09, 2025 | 9.91 | 8.87 | 8.87 | 9.92 | 8.87 | 29.74M |
| September 30, 2025 | 9.49 | 9.86 | 9.86 | 9.95 | 9.49 | 24.23M |
| September 29, 2025 | 9.23 | 9.48 | 9.48 | 9.75 | 9.17 | 18.88M |
| September 26, 2025 | 9.3 | 9.24 | 9.24 | 9.45 | 9.17 | 12.26M |
| September 25, 2025 | 9.3 | 9.4 | 9.4 | 9.44 | 9.12 | 20.93M |
| September 24, 2025 | 9.4 | 9.3 | 9.3 | 9.52 | 9.19 | 15.39M |
| September 23, 2025 | 9.45 | 9.44 | 9.44 | 9.66 | 9 | 18.03M |
| September 22, 2025 | 9.58 | 9.48 | 9.48 | 9.58 | 9.2 | 17.91M |
| September 19, 2025 | 9.61 | 9.54 | 9.54 | 9.65 | 9 | 22.91M |
| September 18, 2025 | 10.1 | 9.74 | 9.74 | 10.1 | 9.55 | 40.99M |
| September 17, 2025 | 10.28 | 10.1 | 10.1 | 10.28 | 9.96 | 19.04M |
| September 16, 2025 | 10.46 | 10.23 | 10.23 | 10.56 | 10.03 | 22.18M |
| September 15, 2025 | 9.8 | 10.46 | 10.46 | 10.66 | 9.69 | 35.92M |
| September 12, 2025 | 9.91 | 9.81 | 9.81 | 10.02 | 9.77 | 21.9M |
| September 11, 2025 | 9.74 | 9.9 | 9.9 | 10.12 | 9.57 | 19.77M |
| September 10, 2025 | 9.88 | 9.8 | 9.8 | 9.99 | 9.65 | 19.9M |
| September 09, 2025 | 10.09 | 9.95 | 9.95 | 10.21 | 9.55 | 32.38M |
| September 08, 2025 | 9.93 | 10.13 | 10.13 | 10.36 | 9.78 | 50.01M |
| September 05, 2025 | 8.92 | 9.79 | 9.79 | 9.79 | 8.92 | 43.45M |
| September 04, 2025 | 9.06 | 8.9 | 8.9 | 9.06 | 8.7 | 15.35M |
| September 03, 2025 | 9.22 | 8.9 | 8.9 | 9.22 | 8.88 | 11.9M |
| September 02, 2025 | 9.31 | 9.25 | 9.25 | 9.39 | 8.92 | 17.5M |
| September 01, 2025 | 9.18 | 9.29 | 9.29 | 9.4 | 8.9 | 22M |
| August 29, 2025 | 9.4 | 9.19 | 9.19 | 9.66 | 9.14 | 18.71M |
| August 28, 2025 | 9.19 | 9.29 | 9.29 | 9.39 | 8.87 | 28.15M |
| August 27, 2025 | 9.05 | 9.2 | 9.2 | 9.48 | 9.05 | 33.79M |
| August 26, 2025 | 8.93 | 9.04 | 9.04 | 9.19 | 8.81 | 20.48M |
| August 25, 2025 | 9.02 | 8.94 | 8.94 | 9.02 | 8.7 | 20.41M |
| August 22, 2025 | 9.01 | 8.95 | 8.95 | 9.17 | 8.83 | 16.03M |
| August 21, 2025 | 9 | 9.05 | 9.05 | 9.49 | 8.8 | 20.12M |
| August 20, 2025 | 9.06 | 8.9 | 8.9 | 9.09 | 8.84 | 19.89M |
| August 19, 2025 | 8.94 | 9.09 | 9.09 | 9.25 | 8.9 | 18.49M |
| August 18, 2025 | 8.77 | 8.94 | 8.94 | 9.25 | 8.61 | 23.36M |
| August 15, 2025 | 8.62 | 8.75 | 8.75 | 8.85 | 8.6 | 14.44M |
| August 14, 2025 | 8.8 | 8.61 | 8.61 | 8.83 | 8.57 | 13.36M |
| August 13, 2025 | 8.56 | 8.8 | 8.8 | 8.86 | 8.47 | 17.02M |
| August 12, 2025 | 8.38 | 8.57 | 8.57 | 8.6 | 8.22 | 15.56M |
| August 11, 2025 | 8.15 | 8.39 | 8.39 | 8.43 | 8.07 | 14.3M |
| August 08, 2025 | 8.06 | 8.04 | 8.04 | 8.08 | 7.92 | 7.44M |
| August 07, 2025 | 7.98 | 8.02 | 8.02 | 8.14 | 7.98 | 10.02M |
| August 06, 2025 | 7.88 | 7.99 | 7.99 | 8.01 | 7.76 | 11.09M |
| August 05, 2025 | 7.67 | 7.86 | 7.86 | 7.88 | 7.64 | 9.4M |
| August 04, 2025 | 7.76 | 7.67 | 7.67 | 7.76 | 7.57 | 10.42M |
| August 01, 2025 | 7.82 | 7.76 | 7.76 | 7.91 | 7.71 | 7.4M |
| July 31, 2025 | 7.87 | 7.8 | 7.8 | 7.95 | 7.77 | 9.75M |
| July 30, 2025 | 8.01 | 7.89 | 7.89 | 8.12 | 7.85 | 9.81M |
| July 29, 2025 | 8.1 | 8.04 | 8.04 | 8.26 | 7.94 | 15.82M |
| July 28, 2025 | 7.77 | 8.14 | 8.14 | 8.2 | 7.7 | 27.26M |
| July 25, 2025 | 7.75 | 7.69 | 7.69 | 7.78 | 7.6 | 10.48M |