7.77
+0.04(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.71 | 7.77 | 7.77 | 7.8 | 7.7 | 6.12M |
| November 06, 2025 | 7.81 | 7.73 | 7.73 | 7.81 | 7.72 | 5.82M |
| November 05, 2025 | 7.73 | 7.79 | 7.79 | 7.82 | 7.68 | 7.31M |
| November 04, 2025 | 7.77 | 7.75 | 7.75 | 7.82 | 7.71 | 8.21M |
| November 03, 2025 | 7.78 | 7.78 | 7.78 | 7.81 | 7.73 | 4.93M |
| October 31, 2025 | 7.66 | 7.78 | 7.78 | 7.82 | 7.65 | 8.62M |
| October 30, 2025 | 7.74 | 7.66 | 7.66 | 7.76 | 7.65 | 6.4M |
| October 29, 2025 | 7.75 | 7.76 | 7.76 | 7.76 | 7.65 | 6.39M |
| October 28, 2025 | 7.82 | 7.74 | 7.74 | 7.85 | 7.72 | 8.01M |
| October 27, 2025 | 7.91 | 7.86 | 7.86 | 7.93 | 7.83 | 6.61M |
| October 24, 2025 | 7.93 | 7.89 | 7.89 | 7.96 | 7.85 | 5.21M |
| October 23, 2025 | 7.88 | 7.93 | 7.93 | 7.94 | 7.82 | 5.99M |
| October 22, 2025 | 7.82 | 7.86 | 7.86 | 7.91 | 7.8 | 5.23M |
| October 21, 2025 | 7.79 | 7.85 | 7.85 | 7.88 | 7.78 | 6.98M |
| October 20, 2025 | 7.83 | 7.8 | 7.8 | 7.88 | 7.78 | 7.63M |
| October 17, 2025 | 7.87 | 7.83 | 7.83 | 7.97 | 7.8 | 11.28M |
| October 16, 2025 | 7.85 | 7.83 | 7.83 | 7.89 | 7.79 | 6.08M |
| October 15, 2025 | 7.69 | 7.86 | 7.86 | 7.9 | 7.69 | 10.86M |
| October 14, 2025 | 7.72 | 7.71 | 7.71 | 7.74 | 7.68 | 6.41M |
| October 13, 2025 | 7.61 | 7.68 | 7.68 | 7.73 | 7.58 | 6.68M |
| October 10, 2025 | 7.67 | 7.78 | 7.78 | 7.79 | 7.66 | 6.25M |
| October 09, 2025 | 7.73 | 7.7 | 7.7 | 7.75 | 7.66 | 6.3M |
| September 30, 2025 | 7.75 | 7.71 | 7.71 | 7.75 | 7.66 | 4.51M |
| September 29, 2025 | 7.61 | 7.75 | 7.75 | 7.79 | 7.57 | 9.74M |
| September 26, 2025 | 7.58 | 7.6 | 7.6 | 7.63 | 7.52 | 4.72M |
| September 25, 2025 | 7.61 | 7.59 | 7.59 | 7.63 | 7.49 | 6.48M |
| September 24, 2025 | 7.55 | 7.61 | 7.61 | 7.61 | 7.52 | 5.55M |
| September 23, 2025 | 7.62 | 7.54 | 7.54 | 7.64 | 7.42 | 9.69M |
| September 22, 2025 | 7.71 | 7.62 | 7.62 | 7.74 | 7.54 | 8.21M |
| September 19, 2025 | 7.75 | 7.71 | 7.71 | 7.78 | 7.68 | 6.75M |
| September 18, 2025 | 7.91 | 7.77 | 7.77 | 7.91 | 7.68 | 14.28M |
| September 17, 2025 | 7.91 | 7.91 | 7.91 | 7.94 | 7.85 | 7.01M |
| September 16, 2025 | 7.89 | 7.91 | 7.91 | 7.92 | 7.82 | 6.88M |
| September 15, 2025 | 7.92 | 7.88 | 7.88 | 7.94 | 7.85 | 8.15M |
| September 12, 2025 | 8 | 7.95 | 7.95 | 8.03 | 7.91 | 10.65M |
| September 11, 2025 | 7.96 | 8.02 | 8.02 | 8.03 | 7.9 | 8.38M |
| September 10, 2025 | 8 | 7.99 | 7.99 | 8.02 | 7.93 | 6.92M |
| September 09, 2025 | 7.96 | 8.02 | 8.02 | 8.05 | 7.92 | 10.01M |
| September 08, 2025 | 7.96 | 7.99 | 7.99 | 8.06 | 7.92 | 12.06M |
| September 05, 2025 | 7.97 | 7.98 | 7.98 | 7.99 | 7.85 | 12.84M |
| September 04, 2025 | 7.8 | 8.01 | 8.01 | 8.04 | 7.79 | 16.08M |
| September 03, 2025 | 7.97 | 7.79 | 7.79 | 8.01 | 7.77 | 11.33M |
| September 02, 2025 | 8.09 | 7.97 | 7.97 | 8.1 | 7.92 | 10.63M |
| September 01, 2025 | 8.05 | 8.05 | 8.05 | 8.1 | 7.98 | 9.99M |
| August 29, 2025 | 8.07 | 8.04 | 8.04 | 8.16 | 8.02 | 11.51M |
| August 28, 2025 | 8.23 | 8.07 | 8.07 | 8.3 | 7.92 | 25.17M |
| August 27, 2025 | 8.5 | 8.23 | 8.23 | 8.5 | 8.22 | 23.11M |
| August 26, 2025 | 8.43 | 8.51 | 8.51 | 8.54 | 8.36 | 20.04M |
| August 25, 2025 | 8.5 | 8.45 | 8.45 | 8.53 | 8.39 | 24.69M |
| August 22, 2025 | 8.56 | 8.52 | 8.52 | 8.56 | 8.41 | 22.06M |
| August 21, 2025 | 8.45 | 8.57 | 8.57 | 8.73 | 8.45 | 29.8M |
| August 20, 2025 | 8.4 | 8.45 | 8.45 | 8.45 | 8.3 | 13.61M |
| August 19, 2025 | 8.33 | 8.36 | 8.36 | 8.47 | 8.32 | 14.36M |
| August 18, 2025 | 8.31 | 8.34 | 8.34 | 8.41 | 8.29 | 14.24M |
| August 15, 2025 | 8.19 | 8.31 | 8.31 | 8.34 | 8.15 | 13.24M |
| August 14, 2025 | 8.4 | 8.17 | 8.17 | 8.4 | 8.15 | 17.41M |
| August 13, 2025 | 8.46 | 8.39 | 8.39 | 8.46 | 8.33 | 14.98M |
| August 12, 2025 | 8.51 | 8.43 | 8.43 | 8.57 | 8.41 | 10.12M |
| August 11, 2025 | 8.45 | 8.51 | 8.51 | 8.55 | 8.39 | 15.2M |
| August 08, 2025 | 8.45 | 8.43 | 8.43 | 8.45 | 8.33 | 10.99M |