8.05
+0.1(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 7.87 | 7.81 | 7.81 | 7.9 | 7.8 | 4.6M |
| November 06, 2025 | 7.98 | 7.92 | 7.92 | 8.01 | 7.82 | 9.93M |
| November 05, 2025 | 7.85 | 7.95 | 7.95 | 8.04 | 7.76 | 7.22M |
| November 04, 2025 | 7.81 | 7.91 | 7.91 | 8.02 | 7.8 | 11.76M |
| November 03, 2025 | 7.75 | 7.79 | 7.79 | 7.87 | 7.71 | 7.18M |
| October 31, 2025 | 7.77 | 7.75 | 7.75 | 7.93 | 7.7 | 7.61M |
| October 30, 2025 | 7.83 | 7.71 | 7.71 | 7.88 | 7.64 | 7.65M |
| October 29, 2025 | 7.83 | 7.88 | 7.88 | 7.88 | 7.69 | 5.72M |
| October 28, 2025 | 7.77 | 7.83 | 7.83 | 7.9 | 7.67 | 5.61M |
| October 27, 2025 | 7.65 | 7.79 | 7.79 | 7.86 | 7.6 | 7.33M |
| October 24, 2025 | 7.68 | 7.68 | 7.68 | 7.73 | 7.58 | 4.18M |
| October 23, 2025 | 7.6 | 7.67 | 7.67 | 7.69 | 7.57 | 4.28M |
| October 22, 2025 | 7.87 | 7.62 | 7.62 | 7.89 | 7.6 | 6.63M |
| October 21, 2025 | 7.62 | 7.87 | 7.87 | 7.9 | 7.6 | 6.95M |
| October 20, 2025 | 7.72 | 7.59 | 7.59 | 7.76 | 7.53 | 7.64M |
| October 17, 2025 | 7.75 | 7.71 | 7.71 | 7.83 | 7.7 | 5.26M |
| October 16, 2025 | 7.9 | 7.74 | 7.74 | 7.95 | 7.71 | 6.79M |
| October 15, 2025 | 7.64 | 7.86 | 7.86 | 7.89 | 7.57 | 9.95M |
| October 14, 2025 | 7.54 | 7.65 | 7.65 | 7.78 | 7.37 | 12.75M |
| October 13, 2025 | 7.28 | 7.47 | 7.47 | 7.47 | 7.18 | 9.64M |
| October 10, 2025 | 7.31 | 7.57 | 7.42 | 7.64 | 7.23 | 15.1M |
| October 09, 2025 | 7.32 | 7.29 | 7.15 | 7.35 | 7.22 | 7.04M |
| September 30, 2025 | 7.34 | 7.3 | 7.3 | 7.38 | 7.11 | 9.37M |
| September 29, 2025 | 7.36 | 7.3 | 7.3 | 7.36 | 7.17 | 6.33M |
| September 26, 2025 | 7.24 | 7.34 | 7.34 | 7.39 | 7.23 | 4.06M |
| September 25, 2025 | 7.36 | 7.28 | 7.28 | 7.5 | 7.25 | 4.14M |
| September 24, 2025 | 7.24 | 7.34 | 7.34 | 7.35 | 7.22 | 3.74M |
| September 23, 2025 | 7.31 | 7.29 | 7.29 | 7.32 | 7.02 | 8.86M |
| September 22, 2025 | 7.31 | 7.31 | 7.31 | 7.44 | 7.25 | 5.65M |
| September 19, 2025 | 7.39 | 7.32 | 7.32 | 7.39 | 7.28 | 4.75M |
| September 18, 2025 | 7.49 | 7.31 | 7.31 | 7.54 | 7.28 | 7.18M |
| September 17, 2025 | 7.58 | 7.51 | 7.51 | 7.6 | 7.38 | 8.85M |
| September 16, 2025 | 7.49 | 7.54 | 7.54 | 7.56 | 7.44 | 4.62M |
| September 15, 2025 | 7.63 | 7.47 | 7.47 | 7.63 | 7.45 | 6.17M |
| September 12, 2025 | 7.73 | 7.58 | 7.58 | 7.73 | 7.56 | 5.56M |
| September 11, 2025 | 7.57 | 7.68 | 7.68 | 7.71 | 7.5 | 5.49M |
| September 10, 2025 | 7.51 | 7.56 | 7.56 | 7.62 | 7.49 | 4.9M |
| September 09, 2025 | 7.67 | 7.5 | 7.5 | 7.67 | 7.45 | 5.71M |
| September 08, 2025 | 7.65 | 7.67 | 7.67 | 7.78 | 7.61 | 4.54M |
| September 05, 2025 | 7.77 | 7.62 | 7.62 | 7.77 | 7.6 | 4.81M |
| September 04, 2025 | 7.56 | 7.65 | 7.65 | 7.7 | 7.48 | 9.07M |
| September 03, 2025 | 7.66 | 7.54 | 7.54 | 7.67 | 7.51 | 6.2M |
| September 02, 2025 | 7.73 | 7.65 | 7.65 | 7.8 | 7.35 | 14.94M |
| September 01, 2025 | 7.7 | 7.71 | 7.71 | 7.87 | 7.63 | 8.41M |
| August 29, 2025 | 7.8 | 7.72 | 7.72 | 7.9 | 7.63 | 9.35M |
| August 28, 2025 | 7.8 | 7.85 | 7.85 | 8.05 | 7.57 | 18.38M |
| August 27, 2025 | 8.14 | 7.93 | 7.93 | 8.3 | 7.91 | 23.11M |
| August 26, 2025 | 7.83 | 8.41 | 8.41 | 8.44 | 7.8 | 12.31M |
| August 25, 2025 | 7.72 | 7.85 | 7.85 | 7.91 | 7.67 | 7.74M |
| August 22, 2025 | 7.69 | 7.68 | 7.68 | 7.75 | 7.63 | 5.77M |
| August 21, 2025 | 7.64 | 7.76 | 7.76 | 7.88 | 7.58 | 9.17M |
| August 20, 2025 | 7.65 | 7.63 | 7.63 | 7.67 | 7.58 | 4.18M |
| August 19, 2025 | 7.45 | 7.64 | 7.64 | 7.68 | 7.45 | 8.58M |
| August 18, 2025 | 7.57 | 7.5 | 7.5 | 7.57 | 7.3 | 12.44M |
| August 15, 2025 | 7.47 | 7.53 | 7.53 | 7.61 | 7.47 | 5.72M |
| August 14, 2025 | 7.59 | 7.47 | 7.47 | 7.74 | 7.43 | 7.81M |
| August 13, 2025 | 7.69 | 7.65 | 7.65 | 7.73 | 7.56 | 8.36M |
| August 12, 2025 | 7.56 | 7.74 | 7.74 | 7.77 | 7.56 | 7.06M |
| August 11, 2025 | 7.61 | 7.6 | 7.6 | 7.68 | 7.51 | 5.24M |
| August 08, 2025 | 7.37 | 7.61 | 7.61 | 7.64 | 7.36 | 8.14M |
