7.96
-0.02(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 8.01 | 7.96 | 7.96 | 8.06 | 7.93 | 94.18M |
| October 23, 2025 | 7.92 | 7.98 | 7.98 | 7.99 | 7.87 | 110.28M |
| October 22, 2025 | 7.9 | 7.92 | 7.92 | 7.99 | 7.87 | 93.27M |
| October 21, 2025 | 7.68 | 7.93 | 7.93 | 7.98 | 7.67 | 142.42M |
| October 20, 2025 | 7.77 | 7.68 | 7.68 | 7.8 | 7.62 | 82.89M |
| October 17, 2025 | 7.89 | 7.71 | 7.71 | 7.9 | 7.7 | 113.77M |
| October 16, 2025 | 7.82 | 7.87 | 7.87 | 7.99 | 7.78 | 143.77M |
| October 15, 2025 | 7.72 | 7.83 | 7.83 | 7.85 | 7.66 | 149.91M |
| October 14, 2025 | 7.66 | 7.7 | 7.7 | 7.75 | 7.62 | 133.94M |
| October 13, 2025 | 7.55 | 7.65 | 7.65 | 7.67 | 7.52 | 126.5M |
| October 10, 2025 | 7.72 | 7.73 | 7.73 | 7.81 | 7.68 | 118.86M |
| October 09, 2025 | 7.48 | 7.79 | 7.79 | 7.8 | 7.44 | 207.33M |
| September 30, 2025 | 7.45 | 7.47 | 7.47 | 7.69 | 7.44 | 175.86M |
| September 29, 2025 | 7.31 | 7.34 | 7.34 | 7.42 | 7.23 | 109.2M |
| September 26, 2025 | 7.4 | 7.32 | 7.32 | 7.42 | 7.32 | 75.7M |
| September 25, 2025 | 7.46 | 7.39 | 7.39 | 7.47 | 7.38 | 68.52M |
| September 24, 2025 | 7.48 | 7.45 | 7.45 | 7.52 | 7.4 | 69.85M |
| September 23, 2025 | 7.46 | 7.49 | 7.49 | 7.53 | 7.38 | 76.82M |
| September 22, 2025 | 7.54 | 7.48 | 7.48 | 7.54 | 7.43 | 64.9M |
| September 19, 2025 | 7.48 | 7.52 | 7.52 | 7.59 | 7.44 | 75.34M |
| September 18, 2025 | 7.65 | 7.49 | 7.49 | 7.65 | 7.43 | 105.12M |
| September 17, 2025 | 7.66 | 7.64 | 7.64 | 7.68 | 7.57 | 65.31M |
| September 16, 2025 | 7.67 | 7.64 | 7.64 | 7.71 | 7.6 | 63.12M |
| September 15, 2025 | 7.74 | 7.68 | 7.68 | 7.77 | 7.66 | 70.98M |
| September 12, 2025 | 7.76 | 7.73 | 7.73 | 7.77 | 7.69 | 90.92M |
| September 11, 2025 | 7.58 | 7.76 | 7.76 | 7.76 | 7.53 | 145.14M |
| September 10, 2025 | 7.63 | 7.6 | 7.6 | 7.65 | 7.57 | 80.22M |
| September 09, 2025 | 7.6 | 7.61 | 7.61 | 7.67 | 7.56 | 95.39M |
| September 08, 2025 | 7.49 | 7.62 | 7.62 | 7.63 | 7.44 | 133.03M |
| September 05, 2025 | 7.46 | 7.49 | 7.49 | 7.54 | 7.41 | 104.83M |
| September 04, 2025 | 7.47 | 7.47 | 7.47 | 7.5 | 7.37 | 122.3M |
| September 03, 2025 | 7.64 | 7.51 | 7.51 | 7.66 | 7.45 | 109.43M |
| September 02, 2025 | 7.6 | 7.61 | 7.61 | 7.63 | 7.51 | 106.52M |
| September 01, 2025 | 7.66 | 7.59 | 7.59 | 7.69 | 7.56 | 109.42M |
| August 29, 2025 | 7.66 | 7.67 | 7.67 | 7.74 | 7.59 | 121.16M |
| August 28, 2025 | 7.61 | 7.66 | 7.66 | 7.7 | 7.55 | 115.41M |
| August 27, 2025 | 7.8 | 7.6 | 7.6 | 7.81 | 7.59 | 128.34M |
| August 26, 2025 | 7.88 | 7.8 | 7.8 | 7.88 | 7.78 | 131.04M |
| August 25, 2025 | 7.77 | 7.91 | 7.91 | 8.02 | 7.75 | 231.33M |
| August 22, 2025 | 7.52 | 7.67 | 7.67 | 7.67 | 7.5 | 144.5M |
| August 21, 2025 | 7.37 | 7.61 | 7.61 | 7.68 | 7.35 | 244.03M |
| August 20, 2025 | 7.26 | 7.37 | 7.37 | 7.46 | 7.25 | 181.68M |
| August 19, 2025 | 7.29 | 7.19 | 7.19 | 7.32 | 7.19 | 129.72M |
| August 18, 2025 | 7.28 | 7.26 | 7.26 | 7.4 | 7.26 | 145.06M |
| August 15, 2025 | 7.31 | 7.25 | 7.25 | 7.34 | 7.25 | 113.46M |
| August 14, 2025 | 7.36 | 7.31 | 7.31 | 7.4 | 7.31 | 98.76M |
| August 13, 2025 | 7.57 | 7.54 | 7.33 | 7.6 | 7.51 | 104.27M |
| August 12, 2025 | 7.5 | 7.55 | 7.34 | 7.58 | 7.48 | 71.62M |
| August 11, 2025 | 7.59 | 7.5 | 7.29 | 7.59 | 7.5 | 79.15M |
| August 08, 2025 | 7.4 | 7.48 | 7.27 | 7.5 | 7.39 | 87.65M |
| August 07, 2025 | 7.44 | 7.41 | 7.41 | 7.47 | 7.38 | 72.47M |
| August 06, 2025 | 7.37 | 7.42 | 7.42 | 7.48 | 7.35 | 91.84M |
| August 05, 2025 | 7.31 | 7.38 | 7.38 | 7.4 | 7.3 | 77.95M |
| August 04, 2025 | 7.3 | 7.31 | 7.31 | 7.34 | 7.28 | 62.66M |
| August 01, 2025 | 7.39 | 7.31 | 7.31 | 7.41 | 7.3 | 95.55M |
| July 31, 2025 | 7.52 | 7.39 | 7.39 | 7.53 | 7.36 | 103.66M |
| July 30, 2025 | 7.55 | 7.54 | 7.54 | 7.59 | 7.5 | 69.52M |
| July 29, 2025 | 7.52 | 7.49 | 7.49 | 7.54 | 7.47 | 64.37M |
| July 28, 2025 | 7.58 | 7.53 | 7.53 | 7.6 | 7.5 | 76.37M |
| July 25, 2025 | 7.68 | 7.58 | 7.58 | 7.69 | 7.58 | 88.01M |