7.89
-0.4(-4.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 7.7 | 8.29 | 8.29 | 8.29 | 7.7 | 531.12M |
| November 12, 2025 | 7.85 | 7.93 | 7.93 | 8.03 | 7.68 | 428.44M |
| November 11, 2025 | 7.8 | 7.82 | 7.82 | 8.04 | 7.61 | 421.96M |
| November 10, 2025 | 7.8 | 7.98 | 7.98 | 8.3 | 7.71 | 612.61M |
| November 07, 2025 | 7.7 | 7.66 | 7.66 | 7.88 | 7.54 | 397.49M |
| November 06, 2025 | 8.04 | 7.8 | 7.8 | 8.05 | 7.65 | 497.79M |
| November 05, 2025 | 7.61 | 8.04 | 8.04 | 8.16 | 7.54 | 709.93M |
| November 04, 2025 | 7.41 | 7.86 | 7.86 | 7.88 | 7.36 | 663.16M |
| November 03, 2025 | 7.51 | 7.58 | 7.58 | 7.96 | 7.45 | 713.68M |
| October 31, 2025 | 6.66 | 7.35 | 7.35 | 7.78 | 6.66 | 746.12M |
| October 30, 2025 | 6.52 | 6.76 | 6.76 | 7.15 | 6.45 | 533.96M |
| October 29, 2025 | 6.28 | 6.22 | 6.22 | 6.29 | 6.18 | 83.22M |
| October 28, 2025 | 6.24 | 6.31 | 6.31 | 6.37 | 6.22 | 99.87M |
| October 27, 2025 | 6.24 | 6.24 | 6.24 | 6.3 | 6.2 | 73.52M |
| October 24, 2025 | 6.22 | 6.21 | 6.21 | 6.24 | 6.18 | 59.5M |
| October 23, 2025 | 6.17 | 6.21 | 6.21 | 6.22 | 6.11 | 56.19M |
| October 22, 2025 | 6.16 | 6.19 | 6.19 | 6.25 | 6.14 | 61.71M |
| October 21, 2025 | 6.15 | 6.19 | 6.19 | 6.2 | 6.12 | 64.48M |
| October 20, 2025 | 6.16 | 6.14 | 6.14 | 6.19 | 6.1 | 52.96M |
| October 17, 2025 | 6.2 | 6.09 | 6.09 | 6.26 | 6.08 | 75.18M |
| October 16, 2025 | 6.31 | 6.2 | 6.2 | 6.32 | 6.19 | 85.43M |
| October 15, 2025 | 6.3 | 6.34 | 6.34 | 6.35 | 6.26 | 63.59M |
| October 14, 2025 | 6.44 | 6.3 | 6.3 | 6.49 | 6.27 | 111.66M |
| October 13, 2025 | 6.27 | 6.43 | 6.43 | 6.46 | 6.21 | 117.54M |
| October 10, 2025 | 6.76 | 6.63 | 6.63 | 6.77 | 6.61 | 142.53M |
| October 09, 2025 | 6.81 | 6.82 | 6.82 | 6.86 | 6.72 | 175.53M |
| September 30, 2025 | 6.68 | 6.8 | 6.8 | 6.85 | 6.62 | 194.4M |
| September 29, 2025 | 6.52 | 6.56 | 6.56 | 6.6 | 6.43 | 101.5M |
| September 26, 2025 | 6.72 | 6.58 | 6.58 | 6.75 | 6.56 | 135.05M |
| September 25, 2025 | 6.52 | 6.7 | 6.7 | 6.94 | 6.49 | 220M |
| September 24, 2025 | 6.39 | 6.53 | 6.53 | 6.54 | 6.36 | 102.63M |
| September 23, 2025 | 6.6 | 6.44 | 6.44 | 6.62 | 6.33 | 132.79M |
| September 22, 2025 | 6.66 | 6.62 | 6.62 | 6.68 | 6.56 | 95.96M |
| September 19, 2025 | 6.66 | 6.67 | 6.67 | 6.74 | 6.63 | 114.49M |
| September 18, 2025 | 6.86 | 6.68 | 6.68 | 6.93 | 6.62 | 205.25M |
| September 17, 2025 | 7.08 | 6.89 | 6.89 | 7.09 | 6.84 | 224.98M |
| September 16, 2025 | 7.14 | 7.03 | 7.03 | 7.29 | 6.96 | 381.23M |
| September 15, 2025 | 6.74 | 6.77 | 6.77 | 6.86 | 6.66 | 136.56M |
| September 12, 2025 | 6.72 | 6.79 | 6.79 | 6.9 | 6.72 | 188.36M |
| September 11, 2025 | 6.64 | 6.72 | 6.72 | 6.73 | 6.48 | 149.87M |
| September 10, 2025 | 6.6 | 6.63 | 6.63 | 6.73 | 6.6 | 105.46M |
| September 09, 2025 | 6.82 | 6.63 | 6.63 | 6.92 | 6.59 | 141.36M |
| September 08, 2025 | 6.63 | 6.72 | 6.72 | 6.87 | 6.6 | 167.08M |
| September 05, 2025 | 6.49 | 6.65 | 6.65 | 6.66 | 6.43 | 123.94M |
| September 04, 2025 | 6.7 | 6.5 | 6.5 | 6.74 | 6.36 | 160.15M |
| September 03, 2025 | 6.88 | 6.64 | 6.64 | 6.98 | 6.62 | 147.38M |
| September 02, 2025 | 7.17 | 6.87 | 6.87 | 7.17 | 6.82 | 210.29M |
| September 01, 2025 | 7.11 | 7.16 | 7.16 | 7.21 | 7.05 | 177.68M |
| August 29, 2025 | 7.2 | 7.03 | 7.03 | 7.26 | 7.01 | 187.94M |
| August 28, 2025 | 7.18 | 7.2 | 7.2 | 7.24 | 6.96 | 276.26M |
| August 27, 2025 | 7.65 | 7.18 | 7.18 | 7.73 | 7.17 | 354.08M |
| August 26, 2025 | 7.44 | 7.45 | 7.45 | 7.59 | 7.39 | 227.11M |
| August 25, 2025 | 7.38 | 7.5 | 7.5 | 7.56 | 7.31 | 340.65M |
| August 22, 2025 | 7.15 | 7.36 | 7.36 | 7.42 | 7.13 | 286M |
| August 21, 2025 | 7.23 | 7.13 | 7.13 | 7.26 | 7.08 | 162.45M |
| August 20, 2025 | 7.18 | 7.21 | 7.21 | 7.28 | 7.13 | 188.1M |
| August 19, 2025 | 7.16 | 7.25 | 7.25 | 7.42 | 7.06 | 312.41M |
| August 18, 2025 | 6.95 | 7.19 | 7.19 | 7.26 | 6.95 | 348.74M |
| August 15, 2025 | 6.78 | 6.94 | 6.94 | 6.98 | 6.76 | 148.63M |
| August 14, 2025 | 7.01 | 6.8 | 6.8 | 7.02 | 6.79 | 175.86M |