7.86
+0.04(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.75 | 7.87 | 7.87 | 7.92 | 7.71 | 36.96M |
| November 06, 2025 | 7.65 | 7.77 | 7.77 | 7.82 | 7.63 | 33.09M |
| November 05, 2025 | 7.47 | 7.67 | 7.67 | 7.75 | 7.44 | 37.44M |
| November 04, 2025 | 7.68 | 7.56 | 7.56 | 7.85 | 7.48 | 44.66M |
| November 03, 2025 | 7.89 | 7.68 | 7.68 | 7.92 | 7.6 | 47.04M |
| October 31, 2025 | 7.95 | 7.9 | 7.9 | 8.12 | 7.88 | 61.9M |
| October 30, 2025 | 8 | 8 | 8 | 8.33 | 7.93 | 108.5M |
| October 29, 2025 | 7.65 | 7.8 | 7.8 | 7.81 | 7.64 | 39.02M |
| October 28, 2025 | 7.66 | 7.67 | 7.67 | 7.73 | 7.59 | 28.39M |
| October 27, 2025 | 7.73 | 7.67 | 7.67 | 7.77 | 7.65 | 37.47M |
| October 24, 2025 | 7.67 | 7.7 | 7.7 | 7.73 | 7.64 | 39.63M |
| October 23, 2025 | 7.43 | 7.67 | 7.67 | 7.68 | 7.41 | 50.81M |
| October 22, 2025 | 7.4 | 7.46 | 7.46 | 7.57 | 7.36 | 34.19M |
| October 21, 2025 | 7.31 | 7.43 | 7.43 | 7.45 | 7.28 | 32.81M |
| October 20, 2025 | 7.38 | 7.3 | 7.3 | 7.44 | 7.22 | 32.36M |
| October 17, 2025 | 7.49 | 7.32 | 7.32 | 7.63 | 7.29 | 48.27M |
| October 16, 2025 | 7.51 | 7.51 | 7.51 | 7.59 | 7.47 | 51.59M |
| October 15, 2025 | 7.4 | 7.58 | 7.58 | 7.62 | 7.34 | 96.69M |
| October 14, 2025 | 7.35 | 7.22 | 7.22 | 7.41 | 7.17 | 32.76M |
| October 13, 2025 | 7.15 | 7.34 | 7.34 | 7.37 | 7.08 | 32.61M |
| October 10, 2025 | 7.49 | 7.39 | 7.39 | 7.49 | 7.35 | 30.63M |
| October 09, 2025 | 7.4 | 7.48 | 7.48 | 7.52 | 7.35 | 38.45M |
| September 30, 2025 | 7.43 | 7.4 | 7.4 | 7.48 | 7.35 | 30.49M |
| September 29, 2025 | 7.26 | 7.4 | 7.4 | 7.46 | 7.22 | 38.61M |
| September 26, 2025 | 7.25 | 7.26 | 7.26 | 7.32 | 7.19 | 29.16M |
| September 25, 2025 | 7.31 | 7.24 | 7.24 | 7.33 | 7.21 | 35.17M |
| September 24, 2025 | 7.14 | 7.34 | 7.34 | 7.36 | 7.12 | 34.27M |
| September 23, 2025 | 7.34 | 7.15 | 7.15 | 7.36 | 7.04 | 53.04M |
| September 22, 2025 | 7.43 | 7.36 | 7.36 | 7.49 | 7.3 | 27M |
| September 19, 2025 | 7.38 | 7.44 | 7.44 | 7.49 | 7.36 | 29.76M |
| September 18, 2025 | 7.52 | 7.42 | 7.42 | 7.55 | 7.35 | 46.28M |
| September 17, 2025 | 7.48 | 7.52 | 7.52 | 7.61 | 7.45 | 35.71M |
| September 16, 2025 | 7.62 | 7.53 | 7.53 | 7.63 | 7.39 | 54.18M |
| September 15, 2025 | 7.55 | 7.61 | 7.61 | 7.72 | 7.53 | 69.1M |
| September 12, 2025 | 7.67 | 7.55 | 7.55 | 7.67 | 7.48 | 55.59M |
| September 11, 2025 | 7.7 | 7.68 | 7.68 | 7.7 | 7.52 | 60.96M |
| September 10, 2025 | 7.8 | 7.65 | 7.65 | 7.89 | 7.63 | 72.07M |
| September 09, 2025 | 7.8 | 7.77 | 7.77 | 8.14 | 7.74 | 114.12M |
| September 08, 2025 | 7.73 | 7.91 | 7.91 | 8.18 | 7.52 | 173.3M |
| September 05, 2025 | 7.24 | 7.48 | 7.48 | 7.49 | 7.24 | 104.24M |
| September 04, 2025 | 7.52 | 7.24 | 7.24 | 7.55 | 7.09 | 93.07M |
| September 03, 2025 | 7.52 | 7.47 | 7.47 | 7.54 | 7.31 | 88.88M |
| September 02, 2025 | 7.64 | 7.52 | 7.52 | 7.78 | 7.36 | 148.77M |
| September 01, 2025 | 7.01 | 7.72 | 7.72 | 7.72 | 7 | 202.27M |
| August 29, 2025 | 6.99 | 7.02 | 7.02 | 7.24 | 6.91 | 183.14M |
| August 28, 2025 | 6.8 | 7.07 | 7.07 | 7.07 | 6.8 | 194.83M |
| August 27, 2025 | 6.52 | 6.43 | 6.43 | 6.56 | 6.43 | 30.68M |
| August 26, 2025 | 6.51 | 6.52 | 6.52 | 6.54 | 6.46 | 22.79M |
| August 25, 2025 | 6.5 | 6.52 | 6.52 | 6.52 | 6.46 | 28.47M |
| August 22, 2025 | 6.47 | 6.48 | 6.48 | 6.5 | 6.43 | 21.57M |
| August 21, 2025 | 6.49 | 6.48 | 6.48 | 6.5 | 6.45 | 21.15M |
| August 20, 2025 | 6.39 | 6.47 | 6.47 | 6.47 | 6.36 | 28.08M |
| August 19, 2025 | 6.4 | 6.39 | 6.39 | 6.41 | 6.35 | 20.15M |
| August 18, 2025 | 6.38 | 6.39 | 6.39 | 6.43 | 6.37 | 21.45M |
| August 15, 2025 | 6.29 | 6.38 | 6.38 | 6.4 | 6.28 | 19.26M |
| August 14, 2025 | 6.38 | 6.3 | 6.3 | 6.41 | 6.3 | 21.32M |
| August 13, 2025 | 6.38 | 6.39 | 6.39 | 6.39 | 6.36 | 15.69M |
| August 12, 2025 | 6.36 | 6.36 | 6.36 | 6.37 | 6.33 | 12.94M |
| August 11, 2025 | 6.32 | 6.37 | 6.37 | 6.38 | 6.32 | 17.53M |
| August 08, 2025 | 6.32 | 6.32 | 6.32 | 6.33 | 6.28 | 10.67M |