7.85
+0.16(+2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.82 | 7.69 | 7.69 | 7.96 | 7.65 | 8.9M |
| October 16, 2025 | 7.7 | 7.83 | 7.83 | 8.03 | 7.7 | 11.02M |
| October 15, 2025 | 7.4 | 7.75 | 7.75 | 7.91 | 7.24 | 15.14M |
| October 14, 2025 | 7.26 | 7.29 | 7.29 | 7.36 | 7.16 | 4.87M |
| October 13, 2025 | 7.06 | 7.24 | 7.24 | 7.31 | 6.9 | 6.3M |
| October 10, 2025 | 7.27 | 7.27 | 7.27 | 7.44 | 7.25 | 4.7M |
| October 09, 2025 | 7.38 | 7.29 | 7.29 | 7.52 | 7.26 | 8.09M |
| September 30, 2025 | 7.74 | 7.35 | 7.35 | 7.75 | 7.31 | 11.7M |
| September 29, 2025 | 7.64 | 7.7 | 7.7 | 7.9 | 7.51 | 15.43M |
| September 26, 2025 | 7.16 | 7.64 | 7.64 | 7.87 | 7.16 | 26.29M |
| September 25, 2025 | 7.32 | 7.15 | 7.15 | 7.5 | 7.15 | 6.07M |
| September 24, 2025 | 7.14 | 7.37 | 7.37 | 7.41 | 7.14 | 6.62M |
| September 23, 2025 | 7.43 | 7.29 | 7.29 | 7.54 | 7.14 | 8.13M |
| September 22, 2025 | 7.38 | 7.44 | 7.44 | 7.5 | 7.27 | 7.04M |
| September 19, 2025 | 7.29 | 7.38 | 7.38 | 7.49 | 7.14 | 8.52M |
| September 18, 2025 | 7.39 | 7.2 | 7.2 | 7.44 | 7.15 | 7.26M |
| September 17, 2025 | 7.32 | 7.39 | 7.39 | 7.46 | 7.26 | 6.26M |
| September 16, 2025 | 7.26 | 7.39 | 7.39 | 7.39 | 7.1 | 8.24M |
| September 15, 2025 | 7.57 | 7.25 | 7.25 | 7.63 | 7.15 | 13.91M |
| September 12, 2025 | 7.66 | 7.57 | 7.57 | 7.81 | 7.52 | 7.68M |
| September 11, 2025 | 7.54 | 7.64 | 7.64 | 7.67 | 7.53 | 8.63M |
| September 10, 2025 | 7.64 | 7.6 | 7.6 | 7.77 | 7.55 | 6.34M |
| September 09, 2025 | 7.91 | 7.64 | 7.64 | 7.95 | 7.56 | 13.43M |
| September 08, 2025 | 7.83 | 7.92 | 7.92 | 8.1 | 7.74 | 16.37M |
| September 05, 2025 | 7.61 | 7.71 | 7.71 | 7.77 | 7.28 | 24.85M |
| September 04, 2025 | 7.14 | 7.55 | 7.55 | 7.81 | 7.11 | 35.45M |
| September 03, 2025 | 7.25 | 7.1 | 7.1 | 7.26 | 7.08 | 5.85M |
| September 02, 2025 | 7.3 | 7.19 | 7.19 | 7.34 | 7.06 | 9.28M |
| September 01, 2025 | 7.24 | 7.34 | 7.34 | 7.37 | 7.19 | 11.65M |
| August 29, 2025 | 7.18 | 7.18 | 7.18 | 7.34 | 7.02 | 11.43M |
| August 28, 2025 | 7.11 | 7.21 | 7.21 | 7.25 | 6.94 | 11.91M |
| August 27, 2025 | 7.51 | 7.16 | 7.16 | 7.54 | 7.14 | 24.06M |
| August 26, 2025 | 7.71 | 7.51 | 7.51 | 8 | 7.48 | 18.7M |
| August 25, 2025 | 8.13 | 7.75 | 7.75 | 8.13 | 7.52 | 29.39M |
| August 22, 2025 | 7.98 | 8.14 | 8.14 | 8.23 | 7.9 | 20.16M |
| August 21, 2025 | 7.67 | 8 | 8 | 8.16 | 7.62 | 23.2M |
| August 20, 2025 | 7.43 | 7.66 | 7.66 | 7.69 | 7.43 | 20.56M |
| August 19, 2025 | 7.3 | 7.62 | 7.62 | 7.78 | 7.11 | 45.16M |
| August 18, 2025 | 7.38 | 7.35 | 7.35 | 7.93 | 7.06 | 64.52M |
| August 15, 2025 | 6.9 | 7.21 | 7.21 | 7.35 | 6.74 | 23.76M |
| August 14, 2025 | 6.86 | 6.83 | 6.83 | 7.18 | 6.78 | 20.84M |
| August 13, 2025 | 6.52 | 6.86 | 6.86 | 6.88 | 6.46 | 16.43M |
| August 12, 2025 | 6.67 | 6.52 | 6.52 | 6.69 | 6.46 | 12.43M |
| August 11, 2025 | 6.69 | 6.67 | 6.67 | 6.74 | 6.56 | 13.24M |
| August 08, 2025 | 6.8 | 6.62 | 6.62 | 6.85 | 6.32 | 18.99M |
| August 07, 2025 | 6.6 | 6.81 | 6.81 | 6.85 | 6.56 | 13.82M |
| August 06, 2025 | 6.47 | 6.6 | 6.6 | 6.6 | 6.37 | 9.91M |
| August 05, 2025 | 6.3 | 6.48 | 6.48 | 6.5 | 6.26 | 10.41M |
| August 04, 2025 | 6.18 | 6.26 | 6.26 | 6.29 | 6.18 | 5.47M |
| August 01, 2025 | 6.18 | 6.26 | 6.26 | 6.27 | 6.15 | 6.94M |
| July 31, 2025 | 6.3 | 6.14 | 6.14 | 6.31 | 6.1 | 7.19M |
| July 30, 2025 | 6.31 | 6.27 | 6.27 | 6.31 | 6.16 | 7.89M |
| July 29, 2025 | 6.32 | 6.31 | 6.31 | 6.41 | 6.2 | 12.43M |
| July 28, 2025 | 6.19 | 6.23 | 6.23 | 6.37 | 6.06 | 13.43M |
| July 25, 2025 | 5.97 | 6.11 | 6.11 | 6.18 | 5.86 | 9.63M |
| July 24, 2025 | 5.78 | 5.97 | 5.97 | 6.12 | 5.72 | 14.71M |
| July 23, 2025 | 5.78 | 5.72 | 5.72 | 5.82 | 5.65 | 6.69M |
| July 22, 2025 | 5.79 | 5.77 | 5.77 | 5.87 | 5.73 | 7.37M |
| July 21, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.73 | 8.19M |
| July 18, 2025 | 5.78 | 5.85 | 5.85 | 5.99 | 5.78 | 9.56M |