7.80
+0.27(+3.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 7.53 | 7.8 | 7.8 | 7.88 | 7.5 | 28.86M |
| November 07, 2025 | 7.46 | 7.53 | 7.53 | 7.66 | 7.41 | 18M |
| November 06, 2025 | 7.63 | 7.46 | 7.46 | 7.63 | 7.37 | 23.49M |
| November 05, 2025 | 7.57 | 7.62 | 7.62 | 7.71 | 7.52 | 18.63M |
| November 04, 2025 | 7.85 | 7.62 | 7.62 | 7.87 | 7.55 | 21.16M |
| November 03, 2025 | 7.95 | 7.86 | 7.86 | 7.98 | 7.77 | 18.53M |
| October 31, 2025 | 7.86 | 7.93 | 7.93 | 8.01 | 7.73 | 24.66M |
| October 30, 2025 | 8.18 | 7.86 | 7.86 | 8.23 | 7.83 | 26.39M |
| October 29, 2025 | 8.73 | 8.18 | 8.18 | 8.74 | 8.01 | 38.51M |
| October 28, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 |
| October 27, 2025 | 8.67 | 8.72 | 8.72 | 8.81 | 8.65 | 16.88M |
| October 24, 2025 | 8.7 | 8.82 | 8.82 | 8.83 | 8.68 | 7.88M |
| October 23, 2025 | 8.68 | 8.74 | 8.74 | 8.75 | 8.57 | 7.99M |
| October 22, 2025 | 8.58 | 8.7 | 8.7 | 8.74 | 8.54 | 8.06M |
| October 21, 2025 | 8.58 | 8.6 | 8.6 | 8.62 | 8.53 | 6.1M |
| October 20, 2025 | 8.36 | 8.58 | 8.58 | 8.64 | 8.32 | 10.05M |
| October 17, 2025 | 8.48 | 8.31 | 8.31 | 8.53 | 8.26 | 9.7M |
| October 16, 2025 | 8.6 | 8.5 | 8.5 | 8.66 | 8.47 | 8.36M |
| October 15, 2025 | 8.6 | 8.64 | 8.64 | 8.64 | 8.5 | 7.77M |
| October 14, 2025 | 8.7 | 8.58 | 8.58 | 8.79 | 8.57 | 9.62M |
| October 13, 2025 | 8.51 | 8.65 | 8.65 | 8.65 | 8.49 | 10.47M |
| October 10, 2025 | 8.82 | 8.8 | 8.8 | 8.89 | 8.63 | 12.74M |
| October 09, 2025 | 8.97 | 8.84 | 8.84 | 9.03 | 8.76 | 10.85M |
| September 30, 2025 | 9.03 | 8.98 | 8.98 | 9.05 | 8.83 | 10.29M |
| September 29, 2025 | 8.87 | 9.04 | 9.04 | 9.08 | 8.87 | 10.55M |
| September 26, 2025 | 8.63 | 8.84 | 8.84 | 8.9 | 8.61 | 10.77M |
| September 25, 2025 | 8.62 | 8.65 | 8.65 | 8.83 | 8.62 | 8.16M |
| September 24, 2025 | 8.66 | 8.68 | 8.68 | 8.8 | 8.64 | 7.23M |
| September 23, 2025 | 8.85 | 8.7 | 8.7 | 8.9 | 8.46 | 13.97M |
| September 22, 2025 | 8.79 | 8.9 | 8.9 | 8.92 | 8.68 | 9.43M |
| September 19, 2025 | 8.75 | 8.76 | 8.76 | 8.76 | 8.56 | 12.28M |
| September 18, 2025 | 9.12 | 8.64 | 8.64 | 9.12 | 8.64 | 20.99M |
| September 17, 2025 | 9.12 | 9.09 | 9.09 | 9.17 | 9.03 | 8.5M |
| September 16, 2025 | 9.24 | 9.09 | 9.09 | 9.28 | 8.98 | 12.05M |
| September 15, 2025 | 9.43 | 9.25 | 9.25 | 9.43 | 9.04 | 10.93M |
| September 12, 2025 | 9.31 | 9.3 | 9.3 | 9.43 | 9.26 | 9.47M |
| September 11, 2025 | 9.24 | 9.3 | 9.3 | 9.33 | 9.19 | 9.44M |
| September 10, 2025 | 9.27 | 9.29 | 9.29 | 9.37 | 9.24 | 14.94M |
| September 09, 2025 | 9.56 | 9.29 | 9.29 | 9.62 | 9.16 | 24.52M |
| September 08, 2025 | 9.46 | 9.53 | 9.53 | 9.63 | 9.41 | 12.1M |
| September 05, 2025 | 9.26 | 9.5 | 9.5 | 9.52 | 9.17 | 16.74M |
| September 04, 2025 | 9.11 | 9.25 | 9.25 | 9.35 | 9.03 | 19.68M |
| September 03, 2025 | 8.92 | 9.11 | 9.11 | 9.24 | 8.92 | 18.34M |
| September 02, 2025 | 8.77 | 8.88 | 8.88 | 9.01 | 8.77 | 16.16M |
| September 01, 2025 | 8.78 | 8.8 | 8.8 | 8.87 | 8.71 | 20.2M |
| August 29, 2025 | 8.71 | 8.45 | 8.45 | 8.75 | 8.43 | 15.87M |
| August 28, 2025 | 8.65 | 8.76 | 8.76 | 8.81 | 8.49 | 12.54M |
| August 27, 2025 | 8.89 | 8.64 | 8.64 | 9 | 8.62 | 13.19M |
| August 26, 2025 | 8.6 | 8.87 | 8.87 | 8.95 | 8.53 | 15.31M |
| August 25, 2025 | 8.8 | 8.6 | 8.6 | 8.85 | 8.56 | 19.28M |
| August 22, 2025 | 8.8 | 8.8 | 8.8 | 8.89 | 8.75 | 10.53M |
| August 21, 2025 | 8.98 | 8.86 | 8.86 | 9.06 | 8.77 | 16.63M |
| August 20, 2025 | 8.98 | 9.01 | 9.01 | 9.12 | 8.9 | 10.21M |
| August 19, 2025 | 8.95 | 8.99 | 8.99 | 9.03 | 8.92 | 8.85M |
| August 18, 2025 | 8.91 | 8.99 | 8.99 | 9.18 | 8.89 | 18.38M |
| August 15, 2025 | 8.61 | 8.91 | 8.91 | 8.94 | 8.57 | 16.87M |
| August 14, 2025 | 8.63 | 8.64 | 8.64 | 8.87 | 8.56 | 22.57M |
| August 13, 2025 | 8.47 | 8.61 | 8.61 | 8.62 | 8.46 | 16.94M |
| August 12, 2025 | 8.45 | 8.39 | 8.39 | 8.54 | 8.33 | 13.98M |
| August 11, 2025 | 8.7 | 8.47 | 8.47 | 8.73 | 8.43 | 14.43M |