7.78
-0.1(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.94 | 7.78 | 7.78 | 8.03 | 7.76 | 4.48M |
| October 16, 2025 | 7.98 | 7.88 | 7.88 | 8 | 7.82 | 3.17M |
| October 15, 2025 | 7.88 | 7.99 | 7.99 | 8.03 | 7.85 | 3.43M |
| October 14, 2025 | 7.86 | 7.9 | 7.9 | 7.95 | 7.83 | 4.66M |
| October 13, 2025 | 7.63 | 7.83 | 7.83 | 7.87 | 7.44 | 4.24M |
| October 10, 2025 | 7.75 | 7.85 | 7.85 | 7.9 | 7.73 | 3.99M |
| October 09, 2025 | 7.88 | 7.78 | 7.78 | 7.89 | 7.73 | 4.07M |
| September 30, 2025 | 7.9 | 7.83 | 7.83 | 7.93 | 7.81 | 2.75M |
| September 29, 2025 | 7.85 | 7.87 | 7.87 | 7.97 | 7.67 | 3.83M |
| September 26, 2025 | 7.78 | 7.88 | 7.88 | 7.95 | 7.7 | 3.26M |
| September 25, 2025 | 7.86 | 7.8 | 7.8 | 7.98 | 7.79 | 2.93M |
| September 24, 2025 | 7.74 | 7.89 | 7.89 | 7.94 | 7.66 | 3.92M |
| September 23, 2025 | 7.84 | 7.76 | 7.76 | 7.85 | 7.4 | 6.47M |
| September 22, 2025 | 7.91 | 7.84 | 7.84 | 7.98 | 7.76 | 2.89M |
| September 19, 2025 | 7.99 | 7.89 | 7.89 | 8.09 | 7.78 | 4.99M |
| September 18, 2025 | 8.28 | 8 | 8 | 8.31 | 7.92 | 5.89M |
| September 17, 2025 | 8.32 | 8.26 | 8.26 | 8.43 | 8.23 | 4.49M |
| September 16, 2025 | 8.33 | 8.38 | 8.38 | 8.42 | 8.24 | 5.02M |
| September 15, 2025 | 8.51 | 8.32 | 8.32 | 8.54 | 8.28 | 5.21M |
| September 12, 2025 | 8.6 | 8.54 | 8.54 | 8.72 | 8.5 | 4.1M |
| September 11, 2025 | 8.59 | 8.62 | 8.62 | 8.69 | 8.45 | 5.2M |
| September 10, 2025 | 8.6 | 8.59 | 8.59 | 8.71 | 8.55 | 3.88M |
| September 09, 2025 | 8.5 | 8.58 | 8.58 | 8.71 | 8.48 | 5.78M |
| September 08, 2025 | 8.33 | 8.55 | 8.55 | 8.56 | 8.33 | 5.44M |
| September 05, 2025 | 8.25 | 8.33 | 8.33 | 8.35 | 8.09 | 4.93M |
| September 04, 2025 | 8.22 | 8.24 | 8.24 | 8.4 | 8.11 | 9.15M |
| September 03, 2025 | 8.3 | 8.18 | 8.18 | 8.73 | 8.18 | 16.5M |
| September 02, 2025 | 8.4 | 8.51 | 8.51 | 9.23 | 8.16 | 19.48M |
| September 01, 2025 | 8.11 | 8.39 | 8.39 | 8.4 | 8.11 | 5.24M |
| August 29, 2025 | 8.16 | 8.15 | 8.15 | 8.19 | 8.06 | 4.7M |
| August 28, 2025 | 8.32 | 8.14 | 8.14 | 8.41 | 7.83 | 9.53M |
| August 27, 2025 | 8.59 | 8.34 | 8.34 | 8.78 | 8.34 | 8.03M |
| August 26, 2025 | 8.39 | 8.56 | 8.56 | 8.67 | 8.31 | 5.57M |
| August 25, 2025 | 8.63 | 8.42 | 8.42 | 8.67 | 8.39 | 6.42M |
| August 22, 2025 | 8.68 | 8.59 | 8.59 | 8.79 | 8.5 | 5.04M |
| August 21, 2025 | 8.62 | 8.7 | 8.7 | 8.83 | 8.52 | 7M |
| August 20, 2025 | 8.66 | 8.64 | 8.64 | 8.69 | 8.55 | 4.29M |
| August 19, 2025 | 8.41 | 8.68 | 8.68 | 8.74 | 8.4 | 7.77M |
| August 18, 2025 | 8.44 | 8.42 | 8.42 | 8.53 | 8.35 | 6.56M |
| August 15, 2025 | 8.41 | 8.4 | 8.4 | 8.54 | 8.36 | 5.9M |
| August 14, 2025 | 8.8 | 8.42 | 8.42 | 8.81 | 8.4 | 9.17M |
| August 13, 2025 | 8.9 | 8.78 | 8.78 | 8.92 | 8.72 | 5.54M |
| August 12, 2025 | 8.94 | 8.84 | 8.84 | 9.01 | 8.8 | 5.61M |
| August 11, 2025 | 9.05 | 8.94 | 8.94 | 9.15 | 8.89 | 7.61M |
| August 08, 2025 | 8.81 | 9.05 | 9.05 | 9.27 | 8.81 | 12.09M |
| August 07, 2025 | 8.94 | 8.85 | 8.85 | 9.02 | 8.75 | 7.5M |
| August 06, 2025 | 9.02 | 8.97 | 8.97 | 9.07 | 8.84 | 7.1M |
| August 05, 2025 | 8.69 | 9.01 | 9.01 | 9.07 | 8.6 | 13.91M |
| August 04, 2025 | 8.79 | 8.68 | 8.68 | 8.85 | 8.64 | 7.39M |
| August 01, 2025 | 8.66 | 8.81 | 8.81 | 8.88 | 8.6 | 12.12M |
| July 31, 2025 | 8.62 | 8.66 | 8.66 | 9.13 | 8.61 | 13.9M |
| July 30, 2025 | 8.82 | 8.66 | 8.66 | 8.88 | 8.55 | 9.14M |
| July 29, 2025 | 8.55 | 8.76 | 8.76 | 8.96 | 8.53 | 15.19M |
| July 28, 2025 | 8.31 | 8.61 | 8.61 | 8.75 | 8.31 | 13.36M |
| July 25, 2025 | 8.23 | 8.35 | 8.35 | 8.4 | 8.2 | 7.63M |
| July 24, 2025 | 8.17 | 8.24 | 8.24 | 8.27 | 8.17 | 5.11M |
| July 23, 2025 | 8.31 | 8.2 | 8.2 | 8.34 | 8.12 | 9.25M |
| July 22, 2025 | 8.34 | 8.36 | 8.36 | 8.54 | 8.29 | 15.83M |
| July 21, 2025 | 8.42 | 8.34 | 8.34 | 8.42 | 8.27 | 11.61M |
| July 18, 2025 | 8.46 | 8.39 | 8.39 | 8.66 | 8.28 | 20.16M |