8.05
+0.07(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.22 | 7.98 | 7.98 | 8.32 | 7.95 | 39.18M |
| October 16, 2025 | 8.42 | 8.22 | 8.22 | 8.44 | 8.16 | 41.09M |
| October 15, 2025 | 8.45 | 8.42 | 8.42 | 8.58 | 8.33 | 41.12M |
| October 14, 2025 | 8.57 | 8.45 | 8.45 | 8.73 | 8.39 | 60.59M |
| October 13, 2025 | 8.16 | 8.47 | 8.47 | 8.49 | 8.13 | 52.4M |
| October 10, 2025 | 8.42 | 8.49 | 8.49 | 8.68 | 8.28 | 68.11M |
| October 09, 2025 | 8.18 | 8.5 | 8.5 | 8.57 | 8.11 | 95.02M |
| September 30, 2025 | 7.87 | 7.97 | 7.97 | 8.06 | 7.82 | 57.04M |
| September 29, 2025 | 7.82 | 7.85 | 7.85 | 7.89 | 7.67 | 49.62M |
| September 26, 2025 | 7.46 | 7.71 | 7.71 | 7.84 | 7.44 | 56.08M |
| September 25, 2025 | 7.6 | 7.49 | 7.49 | 7.65 | 7.45 | 26.48M |
| September 24, 2025 | 7.64 | 7.59 | 7.59 | 7.67 | 7.45 | 33.49M |
| September 23, 2025 | 7.73 | 7.64 | 7.64 | 7.74 | 7.49 | 28.81M |
| September 22, 2025 | 7.85 | 7.77 | 7.77 | 7.89 | 7.62 | 37.59M |
| September 19, 2025 | 7.49 | 7.85 | 7.85 | 7.95 | 7.45 | 61.06M |
| September 18, 2025 | 7.73 | 7.5 | 7.5 | 7.73 | 7.42 | 36.26M |
| September 17, 2025 | 7.42 | 7.76 | 7.76 | 7.79 | 7.35 | 48.63M |
| September 16, 2025 | 7.54 | 7.42 | 7.42 | 7.54 | 7.31 | 22.08M |
| September 15, 2025 | 7.56 | 7.5 | 7.5 | 7.62 | 7.48 | 20.74M |
| September 12, 2025 | 7.56 | 7.6 | 7.6 | 7.67 | 7.55 | 35.7M |
| September 11, 2025 | 7.51 | 7.55 | 7.55 | 7.56 | 7.46 | 19.76M |
| September 10, 2025 | 7.48 | 7.53 | 7.53 | 7.56 | 7.41 | 17.26M |
| September 09, 2025 | 7.47 | 7.51 | 7.51 | 7.65 | 7.44 | 22.72M |
| September 08, 2025 | 7.37 | 7.47 | 7.47 | 7.48 | 7.37 | 17.67M |
| September 05, 2025 | 7.25 | 7.37 | 7.37 | 7.38 | 7.19 | 17.11M |
| September 04, 2025 | 7.3 | 7.25 | 7.25 | 7.36 | 7.16 | 17.62M |
| September 03, 2025 | 7.47 | 7.31 | 7.31 | 7.49 | 7.3 | 16.1M |
| September 02, 2025 | 7.56 | 7.44 | 7.44 | 7.59 | 7.37 | 22.52M |
| September 01, 2025 | 7.5 | 7.53 | 7.53 | 7.55 | 7.42 | 25.3M |
| August 29, 2025 | 7.48 | 7.47 | 7.47 | 7.54 | 7.42 | 23.38M |
| August 28, 2025 | 7.5 | 7.47 | 7.47 | 7.57 | 7.28 | 32.14M |
| August 27, 2025 | 7.65 | 7.5 | 7.5 | 7.72 | 7.5 | 48.53M |
| August 26, 2025 | 7.83 | 7.83 | 7.83 | 7.86 | 7.75 | 26.23M |
| August 25, 2025 | 7.75 | 7.85 | 7.85 | 7.89 | 7.72 | 42.2M |
| August 22, 2025 | 7.66 | 7.68 | 7.68 | 7.7 | 7.57 | 21.02M |
| August 21, 2025 | 7.77 | 7.67 | 7.67 | 7.77 | 7.62 | 23.6M |
| August 20, 2025 | 7.65 | 7.71 | 7.71 | 7.75 | 7.63 | 20.95M |
| August 19, 2025 | 7.7 | 7.67 | 7.67 | 7.74 | 7.61 | 24.86M |
| August 18, 2025 | 7.78 | 7.72 | 7.72 | 7.8 | 7.66 | 38.33M |
| August 15, 2025 | 7.58 | 7.78 | 7.78 | 7.86 | 7.58 | 43.49M |
| August 14, 2025 | 7.78 | 7.55 | 7.55 | 7.82 | 7.54 | 52.78M |
| August 13, 2025 | 7.87 | 7.83 | 7.83 | 7.94 | 7.69 | 61.9M |
| August 12, 2025 | 7.45 | 7.87 | 7.87 | 8.02 | 7.39 | 97.58M |
| August 11, 2025 | 7.7 | 7.48 | 7.48 | 7.7 | 7.38 | 59.98M |
| August 08, 2025 | 7.17 | 7.6 | 7.6 | 7.71 | 7.15 | 77.93M |
| August 07, 2025 | 7.19 | 7.18 | 7.18 | 7.2 | 7.08 | 16.14M |
| August 06, 2025 | 7.11 | 7.15 | 7.15 | 7.17 | 7.09 | 12.27M |
| August 05, 2025 | 7.12 | 7.12 | 7.12 | 7.14 | 7.09 | 12.44M |
| August 04, 2025 | 7.07 | 7.11 | 7.11 | 7.15 | 7.04 | 9.8M |
| August 01, 2025 | 7.07 | 7.11 | 7.11 | 7.13 | 7.07 | 10.48M |
| July 31, 2025 | 7.23 | 7.07 | 7.07 | 7.23 | 7.05 | 19.41M |
| July 30, 2025 | 7.24 | 7.26 | 7.26 | 7.32 | 7.22 | 16.78M |
| July 29, 2025 | 7.25 | 7.25 | 7.25 | 7.32 | 7.21 | 14.26M |
| July 28, 2025 | 7.31 | 7.27 | 7.27 | 7.35 | 7.22 | 18.02M |
| July 25, 2025 | 7.39 | 7.4 | 7.4 | 7.53 | 7.36 | 27.13M |
| July 24, 2025 | 7.25 | 7.38 | 7.38 | 7.39 | 7.25 | 22.55M |
| July 23, 2025 | 7.39 | 7.28 | 7.28 | 7.45 | 7.25 | 34.01M |
| July 22, 2025 | 7.18 | 7.39 | 7.39 | 7.4 | 7.12 | 33.5M |
| July 21, 2025 | 7.04 | 7.17 | 7.17 | 7.19 | 7.02 | 22.88M |
| July 18, 2025 | 6.91 | 6.98 | 6.98 | 7.01 | 6.9 | 14.14M |