7.88
+0.01(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.86 | 7.88 | 7.88 | 7.95 | 7.83 | 4.12M |
| November 06, 2025 | 7.94 | 7.87 | 7.87 | 7.97 | 7.82 | 3.65M |
| November 05, 2025 | 7.83 | 7.92 | 7.92 | 7.95 | 7.77 | 4.8M |
| November 04, 2025 | 7.85 | 7.83 | 7.83 | 7.88 | 7.78 | 4.04M |
| November 03, 2025 | 7.75 | 7.85 | 7.85 | 7.9 | 7.75 | 5.03M |
| October 31, 2025 | 7.63 | 7.72 | 7.72 | 7.75 | 7.6 | 3.5M |
| October 30, 2025 | 7.65 | 7.62 | 7.62 | 7.76 | 7.6 | 4.99M |
| October 29, 2025 | 7.79 | 7.63 | 7.63 | 7.83 | 7.59 | 6.57M |
| October 28, 2025 | 7.77 | 7.84 | 7.84 | 7.88 | 7.73 | 5.64M |
| October 27, 2025 | 7.9 | 7.79 | 7.79 | 8 | 7.75 | 11.17M |
| October 24, 2025 | 7.82 | 8 | 8 | 8.37 | 7.77 | 14.15M |
| October 23, 2025 | 7.76 | 7.82 | 7.82 | 7.83 | 7.67 | 4.11M |
| October 22, 2025 | 7.77 | 7.79 | 7.79 | 7.88 | 7.74 | 3.62M |
| October 21, 2025 | 7.64 | 7.79 | 7.79 | 7.8 | 7.61 | 4.58M |
| October 20, 2025 | 7.45 | 7.68 | 7.68 | 7.69 | 7.45 | 5.82M |
| October 17, 2025 | 7.58 | 7.41 | 7.41 | 7.68 | 7.41 | 4.58M |
| October 16, 2025 | 7.8 | 7.58 | 7.58 | 7.85 | 7.51 | 7.44M |
| October 15, 2025 | 7.64 | 7.8 | 7.8 | 7.85 | 7.58 | 6.43M |
| October 14, 2025 | 7.76 | 7.6 | 7.6 | 7.85 | 7.58 | 6.18M |
| October 13, 2025 | 7.51 | 7.69 | 7.69 | 7.71 | 7.25 | 6.17M |
| October 10, 2025 | 7.71 | 7.67 | 7.67 | 7.81 | 7.63 | 5.98M |
| October 09, 2025 | 7.61 | 7.7 | 7.7 | 7.88 | 7.6 | 7.51M |
| September 30, 2025 | 7.68 | 7.58 | 7.58 | 7.95 | 7.58 | 7.68M |
| September 29, 2025 | 7.68 | 7.66 | 7.66 | 7.74 | 7.45 | 7.2M |
| September 26, 2025 | 7.57 | 7.57 | 7.57 | 7.83 | 7.5 | 7.36M |
| September 25, 2025 | 7.97 | 7.57 | 7.57 | 8.01 | 7.57 | 14.17M |
| September 24, 2025 | 8.07 | 7.96 | 7.96 | 8.09 | 7.78 | 13.2M |
| September 23, 2025 | 8.36 | 8.11 | 8.11 | 8.48 | 8.02 | 15.16M |
| September 22, 2025 | 7.74 | 8.35 | 8.35 | 8.49 | 7.74 | 19.15M |
| September 19, 2025 | 7.89 | 7.72 | 7.72 | 7.89 | 7.63 | 4.62M |
| September 18, 2025 | 8.08 | 7.77 | 7.77 | 8.08 | 7.63 | 6.23M |
| September 17, 2025 | 8.01 | 7.95 | 7.95 | 8.17 | 7.92 | 5.82M |
| September 16, 2025 | 7.81 | 8.08 | 8.08 | 8.24 | 7.75 | 8.39M |
| September 15, 2025 | 7.81 | 7.78 | 7.78 | 7.84 | 7.71 | 3.99M |
| September 12, 2025 | 7.89 | 7.81 | 7.81 | 8.03 | 7.8 | 4.21M |
| September 11, 2025 | 7.87 | 7.89 | 7.89 | 7.92 | 7.65 | 4.39M |
| September 10, 2025 | 7.79 | 7.79 | 7.79 | 7.88 | 7.72 | 2.68M |
| September 09, 2025 | 7.9 | 7.78 | 7.78 | 7.98 | 7.76 | 4.35M |
| September 08, 2025 | 7.86 | 7.92 | 7.92 | 7.97 | 7.77 | 5.43M |
| September 05, 2025 | 7.69 | 7.75 | 7.75 | 7.8 | 7.61 | 4.98M |
| September 04, 2025 | 7.63 | 7.66 | 7.66 | 7.87 | 7.58 | 6.48M |
| September 03, 2025 | 7.86 | 7.61 | 7.61 | 7.91 | 7.6 | 7.19M |
| September 02, 2025 | 8.02 | 7.86 | 7.86 | 8.07 | 7.82 | 6.98M |
| September 01, 2025 | 7.98 | 8 | 8 | 8.16 | 7.84 | 8.45M |
| August 29, 2025 | 7.85 | 8.04 | 8.04 | 8.07 | 7.71 | 9.13M |
| August 28, 2025 | 8.11 | 7.86 | 7.86 | 8.27 | 7.58 | 14.89M |
| August 27, 2025 | 8.71 | 8.11 | 8.11 | 8.72 | 8.09 | 13.44M |
| August 26, 2025 | 8.77 | 8.65 | 8.65 | 8.8 | 8.6 | 6.69M |
| August 25, 2025 | 8.91 | 8.77 | 8.77 | 8.94 | 8.68 | 9.42M |
| August 22, 2025 | 8.94 | 8.92 | 8.92 | 9.13 | 8.86 | 6.15M |
| August 21, 2025 | 8.99 | 8.92 | 8.92 | 9.1 | 8.89 | 6.7M |
| August 20, 2025 | 8.81 | 8.97 | 8.97 | 9.06 | 8.72 | 8.85M |
| August 19, 2025 | 8.48 | 8.81 | 8.81 | 8.96 | 8.4 | 12.16M |
| August 18, 2025 | 8.57 | 8.44 | 8.44 | 8.6 | 8.43 | 6.09M |
| August 15, 2025 | 8.5 | 8.48 | 8.48 | 8.59 | 8.4 | 5.86M |
| August 14, 2025 | 8.75 | 8.5 | 8.5 | 8.87 | 8.5 | 6.2M |
| August 13, 2025 | 8.88 | 8.69 | 8.69 | 8.9 | 8.68 | 6.12M |
| August 12, 2025 | 8.8 | 8.85 | 8.85 | 8.92 | 8.62 | 6.44M |
| August 11, 2025 | 8.5 | 8.78 | 8.78 | 8.87 | 8.49 | 7.03M |
| August 08, 2025 | 8.5 | 8.51 | 8.51 | 8.56 | 8.36 | 5.82M |