7.68
+0.04(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.6 | 7.68 | 7.68 | 7.75 | 7.57 | 11.35M |
| November 06, 2025 | 7.87 | 7.64 | 7.64 | 7.87 | 7.58 | 16.35M |
| November 05, 2025 | 7.67 | 7.85 | 7.85 | 7.87 | 7.63 | 18.48M |
| November 04, 2025 | 7.75 | 7.72 | 7.72 | 7.75 | 7.63 | 11.11M |
| November 03, 2025 | 7.55 | 7.72 | 7.72 | 7.74 | 7.47 | 16.46M |
| October 31, 2025 | 7.28 | 7.52 | 7.52 | 7.54 | 7.27 | 17.56M |
| October 30, 2025 | 7.34 | 7.29 | 7.29 | 7.42 | 7.29 | 12.21M |
| October 29, 2025 | 7.52 | 7.37 | 7.37 | 7.57 | 7.27 | 21.78M |
| October 28, 2025 | 7.66 | 7.66 | 7.66 | 7.83 | 7.56 | 17.67M |
| October 27, 2025 | 7.79 | 7.71 | 7.71 | 7.86 | 7.68 | 16.9M |
| October 24, 2025 | 7.97 | 7.7 | 7.7 | 7.97 | 7.66 | 24.65M |
| October 23, 2025 | 8.04 | 7.97 | 7.97 | 8.23 | 7.77 | 34.88M |
| October 22, 2025 | 7.71 | 8.19 | 8.19 | 8.5 | 7.66 | 52.94M |
| October 21, 2025 | 7.54 | 7.7 | 7.7 | 7.7 | 7.44 | 14.4M |
| October 20, 2025 | 7.61 | 7.54 | 7.54 | 7.7 | 7.48 | 15.62M |
| October 17, 2025 | 7.63 | 7.57 | 7.57 | 7.93 | 7.55 | 23.32M |
| October 16, 2025 | 7.64 | 7.61 | 7.61 | 7.74 | 7.58 | 13.86M |
| October 15, 2025 | 7.41 | 7.65 | 7.65 | 7.72 | 7.38 | 16.77M |
| October 14, 2025 | 7.57 | 7.41 | 7.41 | 7.6 | 7.38 | 9.65M |
| October 13, 2025 | 7.3 | 7.53 | 7.53 | 7.57 | 7.11 | 12.42M |
| October 10, 2025 | 7.45 | 7.55 | 7.55 | 7.64 | 7.41 | 11.82M |
| October 09, 2025 | 7.53 | 7.46 | 7.46 | 7.57 | 7.44 | 10.14M |
| September 30, 2025 | 7.6 | 7.55 | 7.55 | 7.6 | 7.5 | 8.54M |
| September 29, 2025 | 7.5 | 7.5 | 7.5 | 7.54 | 7.36 | 9.51M |
| September 26, 2025 | 7.62 | 7.5 | 7.5 | 7.64 | 7.41 | 11.91M |
| September 25, 2025 | 7.82 | 7.62 | 7.62 | 7.91 | 7.58 | 16.82M |
| September 24, 2025 | 7.57 | 7.65 | 7.65 | 7.66 | 7.48 | 9.66M |
| September 23, 2025 | 7.76 | 7.54 | 7.54 | 7.76 | 7.39 | 14.75M |
| September 22, 2025 | 7.72 | 7.74 | 7.74 | 7.82 | 7.66 | 8.99M |
| September 19, 2025 | 7.82 | 7.7 | 7.7 | 7.86 | 7.67 | 13.49M |
| September 18, 2025 | 7.96 | 7.84 | 7.84 | 8.02 | 7.75 | 17.85M |
| September 17, 2025 | 8.17 | 7.98 | 7.98 | 8.17 | 7.96 | 15.75M |
| September 16, 2025 | 7.94 | 8.18 | 8.18 | 8.19 | 7.93 | 16.53M |
| September 15, 2025 | 8.03 | 7.96 | 7.96 | 8.07 | 7.92 | 11.2M |
| September 12, 2025 | 8.11 | 8.05 | 8.05 | 8.15 | 7.97 | 16.47M |
| September 11, 2025 | 7.95 | 8.1 | 8.1 | 8.1 | 7.76 | 16.32M |
| September 10, 2025 | 7.95 | 8 | 8 | 8.08 | 7.91 | 10.91M |
| September 09, 2025 | 8.16 | 7.95 | 7.95 | 8.16 | 7.93 | 15.61M |
| September 08, 2025 | 8.11 | 8.18 | 8.18 | 8.22 | 8.07 | 15.09M |
| September 05, 2025 | 7.99 | 8.11 | 8.11 | 8.11 | 7.74 | 17.78M |
| September 04, 2025 | 8.03 | 7.91 | 7.91 | 8.13 | 7.8 | 18.45M |
| September 03, 2025 | 8.18 | 7.98 | 7.98 | 8.28 | 7.93 | 18.23M |
| September 02, 2025 | 8.44 | 8.19 | 8.19 | 8.47 | 8.11 | 28.49M |
| September 01, 2025 | 8.37 | 8.46 | 8.46 | 8.67 | 8.32 | 38.07M |
| August 29, 2025 | 8.49 | 8.23 | 8.23 | 8.49 | 8.22 | 20.74M |
| August 28, 2025 | 8.6 | 8.5 | 8.5 | 8.6 | 8.2 | 32.62M |
| August 27, 2025 | 8.86 | 8.54 | 8.54 | 8.92 | 8.53 | 36.92M |
| August 26, 2025 | 9.05 | 8.89 | 8.89 | 9.07 | 8.88 | 31.11M |
| August 25, 2025 | 9.22 | 9.08 | 9.08 | 9.3 | 9.05 | 37.97M |
| August 22, 2025 | 9.15 | 9.2 | 9.2 | 9.24 | 9.06 | 27.61M |
| August 21, 2025 | 9.37 | 9.2 | 9.2 | 9.42 | 9.11 | 36.96M |
| August 20, 2025 | 9.56 | 9.39 | 9.39 | 9.62 | 9.19 | 58.5M |
| August 19, 2025 | 9.9 | 9.72 | 9.72 | 10.37 | 9.7 | 70.15M |
| August 18, 2025 | 9.92 | 10.12 | 10.12 | 10.54 | 9.82 | 77.56M |
| August 15, 2025 | 9.71 | 9.92 | 9.92 | 10.04 | 9.39 | 70.82M |
| August 14, 2025 | 10.99 | 10.06 | 10.06 | 10.99 | 9.86 | 106.07M |
| August 13, 2025 | 10.71 | 11.33 | 11.33 | 11.6 | 10.64 | 122.82M |
| August 12, 2025 | 10.72 | 10.8 | 10.8 | 11.45 | 10.16 | 124.97M |
| August 11, 2025 | 11.06 | 10.6 | 10.6 | 11.57 | 10.42 | 147.62M |
| August 08, 2025 | 10.47 | 10.93 | 10.93 | 11.67 | 9.81 | 178.79M |