7.92
-0.15(-1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 8.08 | 7.92 | 7.92 | 8.1 | 7.91 | 67.21M |
| November 13, 2025 | 8.15 | 8.07 | 8.07 | 8.18 | 8.02 | 62.86M |
| November 12, 2025 | 8.23 | 8.15 | 8.15 | 8.25 | 8.13 | 43.53M |
| November 11, 2025 | 8.26 | 8.19 | 8.19 | 8.27 | 8.11 | 63.71M |
| November 10, 2025 | 8.31 | 8.27 | 8.27 | 8.44 | 8.26 | 62.36M |
| November 07, 2025 | 8.27 | 8.25 | 8.25 | 8.4 | 8.23 | 52.72M |
| November 06, 2025 | 8.16 | 8.27 | 8.27 | 8.34 | 8.16 | 74.18M |
| November 05, 2025 | 8.1 | 8.16 | 8.16 | 8.21 | 8 | 53.16M |
| November 04, 2025 | 8.16 | 8.13 | 8.13 | 8.25 | 8.09 | 60.66M |
| November 03, 2025 | 8.15 | 8.17 | 8.17 | 8.25 | 8.1 | 78.04M |
| October 31, 2025 | 8.36 | 8.13 | 8.13 | 8.37 | 8.09 | 98.46M |
| October 30, 2025 | 8.24 | 8.38 | 8.38 | 8.49 | 8.09 | 130.28M |
| October 29, 2025 | 8.04 | 8.26 | 8.26 | 8.34 | 7.96 | 203.86M |
| October 28, 2025 | 7.76 | 7.73 | 7.73 | 7.78 | 7.67 | 61.91M |
| October 27, 2025 | 7.55 | 7.75 | 7.75 | 7.86 | 7.55 | 101.08M |
| October 24, 2025 | 7.73 | 7.55 | 7.55 | 7.73 | 7.54 | 72.72M |
| October 23, 2025 | 7.57 | 7.74 | 7.74 | 7.74 | 7.55 | 75.82M |
| October 22, 2025 | 7.48 | 7.57 | 7.57 | 7.62 | 7.47 | 63.73M |
| October 21, 2025 | 7.45 | 7.49 | 7.49 | 7.51 | 7.41 | 61.94M |
| October 20, 2025 | 7.48 | 7.49 | 7.49 | 7.51 | 7.32 | 78M |
| October 17, 2025 | 7.5 | 7.48 | 7.48 | 7.58 | 7.45 | 80.98M |
| October 16, 2025 | 7.4 | 7.48 | 7.48 | 7.49 | 7.35 | 58.59M |
| October 15, 2025 | 7.37 | 7.42 | 7.42 | 7.5 | 7.33 | 83.53M |
| October 14, 2025 | 7.27 | 7.34 | 7.34 | 7.39 | 7.24 | 83.82M |
| October 13, 2025 | 7.18 | 7.29 | 7.29 | 7.3 | 7.1 | 71.16M |
| October 10, 2025 | 7.25 | 7.3 | 7.3 | 7.38 | 7.21 | 64.29M |
| October 09, 2025 | 7.06 | 7.28 | 7.28 | 7.29 | 7.06 | 94.94M |
| September 30, 2025 | 7.1 | 7.06 | 7.06 | 7.13 | 7.04 | 61.65M |
| September 29, 2025 | 7.16 | 7.12 | 7.12 | 7.18 | 7 | 105.27M |
| September 26, 2025 | 7.12 | 7.13 | 7.13 | 7.19 | 7.11 | 48.46M |
| September 25, 2025 | 7.26 | 7.15 | 7.15 | 7.26 | 7.11 | 67.66M |
| September 24, 2025 | 7.22 | 7.26 | 7.26 | 7.27 | 7.17 | 51.52M |
| September 23, 2025 | 7.22 | 7.24 | 7.24 | 7.28 | 7.15 | 65.75M |
| September 22, 2025 | 7.37 | 7.23 | 7.23 | 7.38 | 7.17 | 78.09M |
| September 19, 2025 | 7.4 | 7.37 | 7.37 | 7.42 | 7.34 | 50.67M |
| September 18, 2025 | 7.55 | 7.38 | 7.38 | 7.55 | 7.36 | 88.88M |
| September 17, 2025 | 7.55 | 7.53 | 7.53 | 7.58 | 7.47 | 45.92M |
| September 16, 2025 | 7.65 | 7.55 | 7.55 | 7.67 | 7.47 | 75.31M |
| September 15, 2025 | 7.77 | 7.65 | 7.65 | 7.79 | 7.62 | 76.47M |
| September 12, 2025 | 7.69 | 7.76 | 7.76 | 7.85 | 7.68 | 83.98M |
| September 11, 2025 | 7.72 | 7.68 | 7.68 | 7.75 | 7.62 | 73.99M |
| September 10, 2025 | 7.7 | 7.73 | 7.73 | 7.78 | 7.64 | 52.16M |
| September 09, 2025 | 7.76 | 7.76 | 7.76 | 7.86 | 7.68 | 75.2M |
| September 08, 2025 | 7.58 | 7.74 | 7.74 | 7.76 | 7.58 | 101.34M |
| September 05, 2025 | 7.43 | 7.55 | 7.55 | 7.57 | 7.36 | 76.17M |
| September 04, 2025 | 7.51 | 7.44 | 7.44 | 7.51 | 7.37 | 66.66M |
| September 03, 2025 | 7.57 | 7.51 | 7.51 | 7.57 | 7.41 | 64.47M |
| September 02, 2025 | 7.48 | 7.55 | 7.55 | 7.58 | 7.44 | 88.52M |
| September 01, 2025 | 7.4 | 7.48 | 7.48 | 7.5 | 7.33 | 93.61M |
| August 29, 2025 | 7.35 | 7.38 | 7.38 | 7.52 | 7.34 | 101.37M |
| August 28, 2025 | 7.32 | 7.33 | 7.33 | 7.37 | 7.2 | 80.86M |
| August 27, 2025 | 7.43 | 7.34 | 7.34 | 7.49 | 7.33 | 79.14M |
| August 26, 2025 | 7.45 | 7.42 | 7.42 | 7.47 | 7.39 | 64.14M |
| August 25, 2025 | 7.34 | 7.45 | 7.45 | 7.45 | 7.32 | 112.4M |
| August 22, 2025 | 7.38 | 7.32 | 7.32 | 7.4 | 7.25 | 102.77M |
| August 21, 2025 | 7.32 | 7.39 | 7.39 | 7.43 | 7.29 | 91.89M |
| August 20, 2025 | 7.26 | 7.3 | 7.3 | 7.32 | 7.22 | 66.84M |
| August 19, 2025 | 7.28 | 7.27 | 7.27 | 7.33 | 7.26 | 74.4M |
| August 18, 2025 | 7.29 | 7.26 | 7.26 | 7.33 | 7.24 | 107.92M |
| August 15, 2025 | 7.24 | 7.25 | 7.25 | 7.28 | 7.18 | 79.6M |