7.43
-0.39(-4.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.83 | 7.43 | 7.43 | 7.88 | 7.35 | 24.88M |
| October 16, 2025 | 7.97 | 7.82 | 7.82 | 7.97 | 7.74 | 19.28M |
| October 15, 2025 | 7.99 | 7.96 | 7.96 | 8.05 | 7.75 | 16.88M |
| October 14, 2025 | 8.3 | 7.98 | 7.98 | 8.42 | 7.98 | 28.28M |
| October 13, 2025 | 7.66 | 8.24 | 8.24 | 8.37 | 7.65 | 39.58M |
| October 10, 2025 | 9.3 | 8.66 | 8.66 | 9.31 | 8.51 | 53.41M |
| October 09, 2025 | 9.08 | 9.28 | 9.28 | 9.37 | 9 | 55.28M |
| September 30, 2025 | 8.9 | 8.82 | 8.82 | 8.9 | 8.56 | 36.72M |
| September 29, 2025 | 8.1 | 8.76 | 8.76 | 8.88 | 8 | 60.22M |
| September 26, 2025 | 8.75 | 7.99 | 7.99 | 8.75 | 7.98 | 46.07M |
| September 25, 2025 | 8.94 | 8.68 | 8.68 | 8.95 | 8.67 | 22.45M |
| September 24, 2025 | 8.6 | 8.93 | 8.93 | 8.99 | 8.53 | 34.94M |
| September 23, 2025 | 8.84 | 8.6 | 8.6 | 8.91 | 8.4 | 34.8M |
| September 22, 2025 | 8.97 | 8.88 | 8.88 | 9.1 | 8.64 | 35.52M |
| September 19, 2025 | 8.88 | 8.85 | 8.85 | 9.09 | 8.79 | 27.93M |
| September 18, 2025 | 9.13 | 8.88 | 8.88 | 9.25 | 8.78 | 52.8M |
| September 17, 2025 | 9.04 | 9.27 | 9.27 | 9.34 | 8.94 | 31.6M |
| September 16, 2025 | 9.02 | 9.04 | 9.04 | 9.26 | 8.87 | 31.12M |
| September 15, 2025 | 8.97 | 9.09 | 9.09 | 9.59 | 8.97 | 53.06M |
| September 12, 2025 | 9.13 | 8.95 | 8.95 | 9.17 | 8.85 | 38.43M |
| September 11, 2025 | 8.97 | 9.12 | 9.12 | 9.29 | 8.73 | 53.7M |
| September 10, 2025 | 8.73 | 8.96 | 8.96 | 9.13 | 8.65 | 42.25M |
| September 09, 2025 | 8.8 | 8.76 | 8.76 | 9.15 | 8.7 | 44.21M |
| September 08, 2025 | 8.89 | 8.81 | 8.81 | 9.02 | 8.67 | 45.98M |
| September 05, 2025 | 8.25 | 8.82 | 8.82 | 8.9 | 8.19 | 69.25M |
| September 04, 2025 | 8.3 | 8.29 | 8.29 | 8.39 | 8.03 | 46.37M |
| September 03, 2025 | 8.06 | 8.28 | 8.28 | 8.43 | 7.94 | 61.18M |
| September 02, 2025 | 8.2 | 8.04 | 8.04 | 8.45 | 7.85 | 44.1M |
| September 01, 2025 | 8.09 | 8.18 | 8.18 | 8.26 | 7.97 | 40.36M |
| August 29, 2025 | 7.8 | 8.11 | 8.11 | 8.3 | 7.68 | 47.85M |
| August 28, 2025 | 8.2 | 8.04 | 8.04 | 8.23 | 7.73 | 40.5M |
| August 27, 2025 | 8.39 | 8.13 | 8.13 | 8.44 | 8.11 | 34.37M |
| August 26, 2025 | 8.4 | 8.43 | 8.43 | 8.7 | 8.37 | 38.93M |
| August 25, 2025 | 8.8 | 8.49 | 8.49 | 8.9 | 8.39 | 79.36M |
| August 22, 2025 | 8 | 8.84 | 8.84 | 8.96 | 7.91 | 104.1M |
| August 21, 2025 | 8.2 | 8.04 | 8.04 | 8.21 | 7.96 | 29.04M |
| August 20, 2025 | 8.2 | 8.17 | 8.17 | 8.22 | 8.06 | 27.88M |
| August 19, 2025 | 8.4 | 8.27 | 8.27 | 8.53 | 8.08 | 47.82M |
| August 18, 2025 | 8 | 8.3 | 8.3 | 8.59 | 8 | 61.53M |
| August 15, 2025 | 7.84 | 8.03 | 8.03 | 8.08 | 7.79 | 34.64M |
| August 14, 2025 | 8.19 | 7.86 | 7.86 | 8.25 | 7.85 | 39.53M |
| August 13, 2025 | 7.76 | 8.2 | 8.2 | 8.37 | 7.75 | 72.57M |
| August 12, 2025 | 7.65 | 7.8 | 7.8 | 7.9 | 7.58 | 35.49M |
| August 11, 2025 | 7.74 | 7.68 | 7.68 | 7.75 | 7.48 | 29.28M |
| August 08, 2025 | 7.62 | 7.61 | 7.61 | 7.72 | 7.57 | 24.92M |
| August 07, 2025 | 7.81 | 7.62 | 7.62 | 7.85 | 7.58 | 29.38M |
| August 06, 2025 | 7.91 | 7.79 | 7.79 | 8.02 | 7.77 | 29.82M |
| August 05, 2025 | 8.19 | 7.92 | 7.92 | 8.22 | 7.82 | 39.17M |
| August 04, 2025 | 7.85 | 8.03 | 8.03 | 8.08 | 7.68 | 60.83M |
| August 01, 2025 | 7.09 | 7.91 | 7.91 | 8.22 | 7.09 | 119.11M |
| July 31, 2025 | 7.12 | 7.13 | 7.13 | 7.31 | 7.07 | 34.16M |
| July 30, 2025 | 7.36 | 7.16 | 7.16 | 7.5 | 7.06 | 52.31M |
| July 29, 2025 | 6.95 | 6.95 | 6.95 | 7.36 | 6.9 | 36.81M |
| July 28, 2025 | 6.8 | 6.92 | 6.92 | 6.97 | 6.66 | 27.93M |
| July 25, 2025 | 7.09 | 6.8 | 6.8 | 7.09 | 6.76 | 55.08M |
| July 24, 2025 | 7.2 | 7.27 | 7.27 | 7.33 | 7.13 | 17.48M |
| July 23, 2025 | 7.45 | 7.2 | 7.2 | 7.47 | 7.18 | 25.51M |
| July 22, 2025 | 7.1 | 7.4 | 7.4 | 7.55 | 6.98 | 48.45M |
| July 21, 2025 | 7.17 | 7.14 | 7.14 | 7.2 | 7.1 | 14.06M |
| July 18, 2025 | 7.19 | 7.18 | 7.18 | 7.24 | 7.04 | 19.31M |