7.85
-0.16(-2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.94 | 7.85 | 7.85 | 8 | 7.71 | 33.87M |
| November 06, 2025 | 8.03 | 8.01 | 8.01 | 8.07 | 7.94 | 24.92M |
| November 05, 2025 | 8.16 | 8.08 | 8.08 | 8.17 | 8.02 | 32.49M |
| November 04, 2025 | 8.15 | 8.31 | 8.31 | 8.63 | 8.15 | 47.27M |
| November 03, 2025 | 8.13 | 8.15 | 8.15 | 8.23 | 7.96 | 28.34M |
| October 31, 2025 | 8.14 | 8.18 | 8.18 | 8.2 | 8.03 | 29.24M |
| October 30, 2025 | 8.24 | 8.14 | 8.14 | 8.29 | 7.85 | 53.74M |
| October 29, 2025 | 8.16 | 8.21 | 8.21 | 8.29 | 8.04 | 37.3M |
| October 28, 2025 | 8.6 | 8.19 | 8.19 | 8.6 | 8.18 | 58.54M |
| October 27, 2025 | 8.61 | 8.62 | 8.62 | 8.93 | 8.58 | 44.63M |
| October 24, 2025 | 8.65 | 8.57 | 8.57 | 8.78 | 8.5 | 43.1M |
| October 23, 2025 | 8.94 | 8.65 | 8.65 | 8.99 | 8.55 | 66.45M |
| October 22, 2025 | 9.2 | 9.04 | 9.04 | 9.41 | 9 | 85.48M |
| October 21, 2025 | 8.9 | 9.15 | 9.15 | 9.47 | 8.55 | 111.68M |
| October 20, 2025 | 8.7 | 8.82 | 8.82 | 9.48 | 8.5 | 103.77M |
| October 17, 2025 | 9.09 | 8.63 | 8.63 | 9.12 | 8.63 | 71.34M |
| October 16, 2025 | 8.9 | 9.19 | 9.19 | 9.37 | 8.87 | 98.28M |
| October 15, 2025 | 8.54 | 8.95 | 8.95 | 9.05 | 8.1 | 84.41M |
| October 14, 2025 | 8.72 | 8.65 | 8.65 | 9.1 | 8.5 | 80.89M |
| October 13, 2025 | 8.08 | 8.88 | 8.88 | 9.18 | 8.08 | 86.45M |
| October 10, 2025 | 8.28 | 8.54 | 8.54 | 8.97 | 8.21 | 71.12M |
| October 09, 2025 | 8.8 | 8.32 | 8.32 | 8.83 | 8.22 | 73.05M |
| September 30, 2025 | 8.67 | 8.69 | 8.69 | 9.06 | 8.55 | 72.15M |
| September 29, 2025 | 8.58 | 8.6 | 8.6 | 8.65 | 8.47 | 46.71M |
| September 26, 2025 | 8.82 | 8.61 | 8.61 | 8.93 | 8.59 | 67.03M |
| September 25, 2025 | 8.97 | 8.82 | 8.82 | 9.15 | 8.69 | 78.49M |
| September 24, 2025 | 9.12 | 8.97 | 8.97 | 9.3 | 8.75 | 82.03M |
| September 23, 2025 | 9.14 | 9.24 | 9.24 | 9.6 | 8.92 | 122.04M |
| September 22, 2025 | 8.94 | 9.07 | 9.07 | 9.17 | 8.7 | 115.77M |
| September 19, 2025 | 9.57 | 8.97 | 8.97 | 10.2 | 8.95 | 209.86M |
| September 18, 2025 | 9.31 | 9.8 | 9.8 | 9.8 | 9.04 | 151.71M |
| September 17, 2025 | 8.09 | 8.91 | 8.91 | 8.91 | 8.08 | 99.02M |
| September 16, 2025 | 7.96 | 8.1 | 8.1 | 8.15 | 7.89 | 88.58M |
| September 15, 2025 | 7.97 | 7.94 | 7.94 | 8.16 | 7.7 | 123.6M |
| September 12, 2025 | 7.29 | 7.74 | 7.74 | 7.74 | 7.18 | 87.12M |
| September 11, 2025 | 6.79 | 7.04 | 7.04 | 7.08 | 6.7 | 64.29M |
| September 10, 2025 | 6.77 | 6.79 | 6.79 | 6.93 | 6.72 | 36.29M |
| September 09, 2025 | 6.98 | 6.79 | 6.79 | 7.04 | 6.78 | 58.76M |
| September 08, 2025 | 7.35 | 7 | 7 | 7.38 | 6.9 | 71.86M |
| September 05, 2025 | 7.23 | 7.41 | 7.41 | 7.42 | 7.18 | 57.53M |
| September 04, 2025 | 7.45 | 7.23 | 7.23 | 7.55 | 7.06 | 75.86M |
| September 03, 2025 | 7.74 | 7.5 | 7.5 | 7.8 | 7.44 | 72.44M |
| September 02, 2025 | 8.19 | 7.66 | 7.66 | 8.19 | 7.62 | 101.76M |
| September 01, 2025 | 7.88 | 8.11 | 8.11 | 8.37 | 7.88 | 118.93M |
| August 29, 2025 | 8 | 7.93 | 7.93 | 8.31 | 7.84 | 178M |
| August 28, 2025 | 7.25 | 7.62 | 7.62 | 7.62 | 7.21 | 156.79M |
| August 27, 2025 | 7.15 | 6.93 | 6.93 | 7.25 | 6.85 | 92.47M |
| August 26, 2025 | 7.18 | 7.17 | 7.17 | 7.35 | 6.98 | 87.25M |
| August 25, 2025 | 7.6 | 7.18 | 7.18 | 7.6 | 7.12 | 169.56M |
| August 22, 2025 | 7.14 | 7.9 | 7.9 | 7.91 | 7.13 | 188.06M |
| August 21, 2025 | 7.2 | 7.19 | 7.19 | 7.48 | 7 | 157.86M |
| August 20, 2025 | 6.38 | 7.08 | 7.08 | 7.08 | 6.16 | 152.3M |
| August 19, 2025 | 6.15 | 6.44 | 6.44 | 6.58 | 6.12 | 102.55M |
| August 18, 2025 | 6.2 | 6.14 | 6.14 | 6.26 | 6.09 | 60.61M |
| August 15, 2025 | 6.05 | 6.18 | 6.18 | 6.2 | 6.03 | 58.98M |
| August 14, 2025 | 6.5 | 6.15 | 6.15 | 6.58 | 6.09 | 97.16M |
| August 13, 2025 | 6.61 | 6.38 | 6.38 | 6.73 | 6.36 | 106.09M |
| August 12, 2025 | 6.65 | 6.55 | 6.55 | 6.95 | 6.55 | 115.79M |
| August 11, 2025 | 6.45 | 6.74 | 6.74 | 7 | 6.45 | 132.56M |
| August 08, 2025 | 6.31 | 6.69 | 6.69 | 6.89 | 6.31 | 167.05M |