7.71
-0.08(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 7.75 | 7.71 | 7.71 | 7.81 | 7.71 | 34.94M |
| November 13, 2025 | 7.74 | 7.79 | 7.79 | 7.81 | 7.72 | 31.66M |
| November 12, 2025 | 7.83 | 7.74 | 7.74 | 7.83 | 7.71 | 39.47M |
| November 11, 2025 | 7.9 | 7.82 | 7.82 | 7.91 | 7.8 | 41.29M |
| November 10, 2025 | 7.81 | 7.89 | 7.89 | 7.92 | 7.79 | 35.85M |
| November 07, 2025 | 7.86 | 7.81 | 7.81 | 7.88 | 7.81 | 31.53M |
| November 06, 2025 | 7.78 | 7.88 | 7.88 | 7.91 | 7.77 | 43.66M |
| November 05, 2025 | 7.76 | 7.77 | 7.77 | 7.82 | 7.74 | 28.11M |
| November 04, 2025 | 7.79 | 7.79 | 7.79 | 7.81 | 7.74 | 34.63M |
| November 03, 2025 | 7.83 | 7.8 | 7.8 | 7.84 | 7.75 | 37.89M |
| October 31, 2025 | 7.93 | 7.84 | 7.84 | 7.98 | 7.83 | 57.03M |
| October 30, 2025 | 8.03 | 7.93 | 7.93 | 8.04 | 7.91 | 52.49M |
| October 29, 2025 | 7.89 | 8.05 | 8.05 | 8.08 | 7.88 | 74.46M |
| October 28, 2025 | 7.99 | 7.89 | 7.89 | 7.99 | 7.88 | 47.22M |
| October 27, 2025 | 8 | 7.98 | 7.98 | 8.03 | 7.93 | 70.57M |
| October 24, 2025 | 7.78 | 7.93 | 7.93 | 7.93 | 7.78 | 67.62M |
| October 23, 2025 | 7.71 | 7.81 | 7.81 | 7.81 | 7.67 | 56.69M |
| October 22, 2025 | 7.75 | 7.72 | 7.72 | 7.76 | 7.7 | 30.57M |
| October 21, 2025 | 7.68 | 7.77 | 7.77 | 7.85 | 7.66 | 55.32M |
| October 20, 2025 | 7.71 | 7.68 | 7.68 | 7.77 | 7.65 | 47.12M |
| October 17, 2025 | 7.87 | 7.64 | 7.64 | 7.91 | 7.64 | 75.15M |
| October 16, 2025 | 7.91 | 7.87 | 7.87 | 7.94 | 7.82 | 49.78M |
| October 15, 2025 | 7.87 | 7.94 | 7.94 | 7.96 | 7.78 | 70.19M |
| October 14, 2025 | 7.89 | 7.86 | 7.86 | 8.01 | 7.83 | 65.68M |
| October 13, 2025 | 7.8 | 7.87 | 7.87 | 7.93 | 7.77 | 69.48M |
| October 10, 2025 | 7.83 | 7.96 | 7.96 | 8.05 | 7.82 | 79.51M |
| October 09, 2025 | 7.85 | 7.88 | 7.88 | 7.92 | 7.75 | 73.2M |
| September 30, 2025 | 7.95 | 7.89 | 7.89 | 7.99 | 7.83 | 88.34M |
| September 29, 2025 | 7.73 | 8 | 8 | 8.15 | 7.73 | 144.41M |
| September 26, 2025 | 7.63 | 7.76 | 7.76 | 7.91 | 7.62 | 99.34M |
| September 25, 2025 | 7.7 | 7.61 | 7.61 | 7.72 | 7.61 | 56.5M |
| September 24, 2025 | 7.47 | 7.73 | 7.73 | 7.82 | 7.45 | 113.58M |
| September 23, 2025 | 7.57 | 7.5 | 7.5 | 7.57 | 7.38 | 50.22M |
| September 22, 2025 | 7.57 | 7.6 | 7.6 | 7.6 | 7.52 | 40.16M |
| September 19, 2025 | 7.6 | 7.57 | 7.57 | 7.63 | 7.51 | 47.22M |
| September 18, 2025 | 7.8 | 7.61 | 7.61 | 7.81 | 7.56 | 93.15M |
| September 17, 2025 | 7.65 | 7.84 | 7.84 | 7.9 | 7.62 | 96.25M |
| September 16, 2025 | 7.7 | 7.63 | 7.63 | 7.71 | 7.59 | 75.18M |
| September 15, 2025 | 7.75 | 7.69 | 7.69 | 7.78 | 7.66 | 56.64M |
| September 12, 2025 | 7.89 | 7.74 | 7.74 | 7.9 | 7.73 | 78.63M |
| September 11, 2025 | 7.7 | 7.89 | 7.89 | 7.92 | 7.69 | 74.91M |
| September 10, 2025 | 7.74 | 7.7 | 7.7 | 7.78 | 7.67 | 44.53M |
| September 09, 2025 | 7.8 | 7.74 | 7.74 | 7.83 | 7.72 | 73.42M |
| September 08, 2025 | 7.82 | 7.8 | 7.8 | 8.03 | 7.77 | 103.62M |
| September 05, 2025 | 7.84 | 7.8 | 7.8 | 7.89 | 7.78 | 55.69M |
| September 04, 2025 | 7.87 | 7.81 | 7.81 | 7.91 | 7.75 | 62.59M |
| September 03, 2025 | 8.13 | 7.88 | 7.88 | 8.14 | 7.83 | 53.99M |
| September 02, 2025 | 8.22 | 8.1 | 8.1 | 8.22 | 8.01 | 65.04M |
| September 01, 2025 | 8.35 | 8.19 | 8.19 | 8.37 | 8.16 | 71.43M |
| August 29, 2025 | 8.55 | 8.34 | 8.34 | 8.59 | 8.33 | 68M |
| August 28, 2025 | 8.35 | 8.51 | 8.51 | 8.54 | 8.3 | 60.14M |
| August 27, 2025 | 8.69 | 8.38 | 8.38 | 8.73 | 8.36 | 74.57M |
| August 26, 2025 | 8.62 | 8.69 | 8.69 | 8.76 | 8.56 | 58.46M |
| August 25, 2025 | 8.59 | 8.68 | 8.68 | 8.7 | 8.47 | 74.88M |
| August 22, 2025 | 8.37 | 8.53 | 8.53 | 8.54 | 8.34 | 56.93M |
| August 21, 2025 | 8.4 | 8.37 | 8.37 | 8.49 | 8.3 | 51.8M |
| August 20, 2025 | 8.2 | 8.41 | 8.41 | 8.41 | 8.15 | 64.91M |
| August 19, 2025 | 8.16 | 8.23 | 8.23 | 8.33 | 8.1 | 62.39M |
| August 18, 2025 | 8.27 | 8.21 | 8.21 | 8.33 | 8.15 | 80.67M |
| August 15, 2025 | 8 | 8.23 | 8.23 | 8.3 | 7.95 | 89.25M |