8.05
+0.33(+4.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.8 | 7.72 | 7.72 | 7.94 | 7.7 | 69.12M |
| October 16, 2025 | 7.59 | 7.87 | 7.87 | 7.87 | 7.58 | 82.52M |
| October 15, 2025 | 7.69 | 7.61 | 7.61 | 7.71 | 7.55 | 44.41M |
| October 14, 2025 | 7.6 | 7.71 | 7.71 | 7.81 | 7.58 | 74.41M |
| October 13, 2025 | 7.48 | 7.59 | 7.59 | 7.64 | 7.42 | 53.33M |
| October 10, 2025 | 7.65 | 7.73 | 7.73 | 7.85 | 7.57 | 58.68M |
| October 09, 2025 | 7.37 | 7.67 | 7.67 | 7.67 | 7.33 | 59.76M |
| September 30, 2025 | 7.49 | 7.37 | 7.37 | 7.49 | 7.31 | 46.89M |
| September 29, 2025 | 7.58 | 7.5 | 7.5 | 7.58 | 7.43 | 44.23M |
| September 26, 2025 | 7.74 | 7.6 | 7.6 | 7.74 | 7.54 | 42.82M |
| September 25, 2025 | 7.78 | 7.75 | 7.75 | 7.82 | 7.66 | 45.94M |
| September 24, 2025 | 7.65 | 7.83 | 7.83 | 7.99 | 7.63 | 70.62M |
| September 23, 2025 | 7.65 | 7.66 | 7.66 | 7.73 | 7.52 | 57.44M |
| September 22, 2025 | 7.58 | 7.72 | 7.72 | 7.92 | 7.54 | 99.36M |
| September 19, 2025 | 7.06 | 7.6 | 7.6 | 7.76 | 7.03 | 148.83M |
| September 18, 2025 | 7.3 | 7.05 | 7.05 | 7.35 | 7.01 | 41.6M |
| September 17, 2025 | 7.13 | 7.23 | 7.23 | 7.28 | 7.11 | 49.57M |
| September 16, 2025 | 7.18 | 7.17 | 7.17 | 7.21 | 7.09 | 43.45M |
| September 15, 2025 | 6.99 | 7.08 | 7.08 | 7.12 | 6.98 | 40.2M |
| September 12, 2025 | 6.96 | 6.99 | 6.99 | 7.06 | 6.9 | 45.85M |
| September 11, 2025 | 6.97 | 6.98 | 6.98 | 7 | 6.91 | 32.47M |
| September 10, 2025 | 7.05 | 6.97 | 6.97 | 7.07 | 6.92 | 28.05M |
| September 09, 2025 | 7.3 | 7.1 | 7.1 | 7.3 | 7.06 | 31.9M |
| September 08, 2025 | 7.01 | 7.06 | 7.06 | 7.11 | 6.99 | 25.33M |
| September 05, 2025 | 6.98 | 7.01 | 7.01 | 7.03 | 6.9 | 24.85M |
| September 04, 2025 | 6.85 | 6.98 | 6.98 | 6.98 | 6.8 | 33.09M |
| September 03, 2025 | 7 | 6.85 | 6.85 | 7.04 | 6.83 | 23.92M |
| September 02, 2025 | 6.99 | 6.99 | 6.99 | 7.04 | 6.91 | 29.42M |
| September 01, 2025 | 7.02 | 7.01 | 7.01 | 7.04 | 6.9 | 33.49M |
| August 29, 2025 | 7.07 | 7.02 | 7.02 | 7.12 | 7.01 | 21.18M |
| August 28, 2025 | 7.01 | 7.04 | 7.04 | 7.05 | 6.94 | 28.94M |
| August 27, 2025 | 7.29 | 7.02 | 7.02 | 7.3 | 7.01 | 59.13M |
| August 26, 2025 | 7.35 | 7.31 | 7.31 | 7.39 | 7.31 | 30.81M |
| August 25, 2025 | 7.37 | 7.34 | 7.34 | 7.41 | 7.27 | 39.08M |
| August 22, 2025 | 7.39 | 7.32 | 7.32 | 7.39 | 7.22 | 33.91M |
| August 21, 2025 | 7.35 | 7.38 | 7.38 | 7.41 | 7.32 | 23.19M |
| August 20, 2025 | 7.25 | 7.33 | 7.33 | 7.33 | 7.22 | 24.25M |
| August 19, 2025 | 7.31 | 7.27 | 7.27 | 7.32 | 7.24 | 23.09M |
| August 18, 2025 | 7.49 | 7.33 | 7.33 | 7.52 | 7.3 | 33.58M |
| August 15, 2025 | 7.36 | 7.4 | 7.4 | 7.46 | 7.36 | 21.79M |
| August 14, 2025 | 7.48 | 7.36 | 7.36 | 7.51 | 7.34 | 29.89M |
| August 13, 2025 | 7.56 | 7.49 | 7.49 | 7.56 | 7.42 | 34.38M |
| August 12, 2025 | 7.49 | 7.56 | 7.56 | 7.63 | 7.44 | 32.79M |
| August 11, 2025 | 7.49 | 7.45 | 7.45 | 7.52 | 7.41 | 35.23M |
| August 08, 2025 | 7.39 | 7.45 | 7.45 | 7.5 | 7.35 | 43.49M |
| August 07, 2025 | 7.39 | 7.41 | 7.41 | 7.45 | 7.27 | 56.44M |
| August 06, 2025 | 7.06 | 7.43 | 7.43 | 7.44 | 7.04 | 93.54M |
| August 05, 2025 | 6.9 | 7.08 | 7.08 | 7.09 | 6.89 | 40.42M |
| August 04, 2025 | 6.82 | 6.88 | 6.88 | 6.89 | 6.78 | 20.94M |
| August 01, 2025 | 6.84 | 6.85 | 6.85 | 6.88 | 6.81 | 21.37M |
| July 31, 2025 | 7.03 | 6.84 | 6.84 | 7.03 | 6.8 | 43M |
| July 30, 2025 | 7.08 | 7.05 | 7.05 | 7.17 | 7.02 | 39.03M |
| July 29, 2025 | 7 | 7.06 | 7.06 | 7.07 | 6.92 | 34.11M |
| July 28, 2025 | 7.12 | 7.03 | 7.03 | 7.14 | 6.97 | 37.66M |
| July 25, 2025 | 7.3 | 7.22 | 7.22 | 7.35 | 7.19 | 43.08M |
| July 24, 2025 | 7.19 | 7.31 | 7.31 | 7.33 | 7.07 | 60.84M |
| July 23, 2025 | 7.42 | 7.21 | 7.21 | 7.44 | 7.17 | 80.38M |
| July 22, 2025 | 6.92 | 7.32 | 7.32 | 7.45 | 6.8 | 141.75M |
| July 21, 2025 | 6.71 | 6.86 | 6.86 | 6.87 | 6.7 | 45.89M |
| July 18, 2025 | 6.61 | 6.69 | 6.69 | 6.7 | 6.61 | 27.16M |