7.90
-0.03(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.97 | 7.93 | 7.93 | 8.01 | 7.92 | 4.64M |
| October 16, 2025 | 8.04 | 7.98 | 7.98 | 8.08 | 7.94 | 4.8M |
| October 15, 2025 | 7.99 | 8.03 | 8.03 | 8.06 | 7.95 | 5.94M |
| October 14, 2025 | 8 | 7.99 | 7.99 | 8.05 | 7.97 | 5.93M |
| October 13, 2025 | 8.01 | 8 | 8 | 8.12 | 7.95 | 7.23M |
| October 10, 2025 | 7.92 | 8.07 | 8.07 | 8.08 | 7.89 | 5.98M |
| October 09, 2025 | 7.99 | 7.91 | 7.91 | 7.99 | 7.83 | 6.29M |
| September 30, 2025 | 7.99 | 7.98 | 7.98 | 8.07 | 7.96 | 4.32M |
| September 29, 2025 | 8.11 | 8.03 | 8.03 | 8.11 | 7.92 | 4.73M |
| September 26, 2025 | 8.01 | 8.11 | 8.11 | 8.12 | 7.93 | 5.03M |
| September 25, 2025 | 8.02 | 7.99 | 7.99 | 8.07 | 7.98 | 4.23M |
| September 24, 2025 | 8.01 | 8.05 | 8.05 | 8.11 | 7.98 | 4.84M |
| September 23, 2025 | 8.08 | 8.05 | 8.05 | 8.12 | 7.94 | 6.27M |
| September 22, 2025 | 8.25 | 8.12 | 8.12 | 8.32 | 8.1 | 4.66M |
| September 19, 2025 | 8.35 | 8.27 | 8.27 | 8.35 | 8.18 | 5.3M |
| September 18, 2025 | 8.58 | 8.29 | 8.29 | 8.58 | 8.28 | 9.8M |
| September 17, 2025 | 8.68 | 8.56 | 8.56 | 8.74 | 8.51 | 5.9M |
| September 16, 2025 | 8.84 | 8.68 | 8.68 | 8.88 | 8.59 | 7.03M |
| September 15, 2025 | 8.81 | 8.85 | 8.85 | 8.87 | 8.72 | 6.88M |
| September 12, 2025 | 8.84 | 8.8 | 8.8 | 8.89 | 8.74 | 6.51M |
| September 11, 2025 | 8.67 | 8.85 | 8.85 | 8.88 | 8.66 | 10.38M |
| September 10, 2025 | 8.67 | 8.67 | 8.67 | 8.72 | 8.6 | 4.74M |
| September 09, 2025 | 8.74 | 8.68 | 8.68 | 8.75 | 8.64 | 5.02M |
| September 08, 2025 | 8.49 | 8.7 | 8.7 | 8.79 | 8.49 | 9.32M |
| September 05, 2025 | 8.56 | 8.51 | 8.51 | 8.57 | 8.41 | 4.58M |
| September 04, 2025 | 8.43 | 8.52 | 8.52 | 8.56 | 8.35 | 6.21M |
| September 03, 2025 | 8.62 | 8.43 | 8.43 | 8.73 | 8.4 | 5.49M |
| September 02, 2025 | 8.63 | 8.62 | 8.62 | 8.65 | 8.51 | 5.69M |
| September 01, 2025 | 8.68 | 8.6 | 8.6 | 8.74 | 8.56 | 6.28M |
| August 29, 2025 | 8.66 | 8.67 | 8.67 | 8.78 | 8.62 | 6M |
| August 28, 2025 | 8.81 | 8.66 | 8.66 | 8.86 | 8.49 | 9.95M |
| August 27, 2025 | 9.05 | 8.82 | 8.82 | 9.06 | 8.8 | 9.98M |
| August 26, 2025 | 8.83 | 9.02 | 9.02 | 9.05 | 8.82 | 14.64M |
| August 25, 2025 | 8.91 | 8.85 | 8.85 | 8.94 | 8.83 | 8.17M |
| August 22, 2025 | 8.98 | 8.91 | 8.91 | 9.03 | 8.8 | 8.48M |
| August 21, 2025 | 8.88 | 8.94 | 8.94 | 8.98 | 8.86 | 8.36M |
| August 20, 2025 | 8.79 | 8.88 | 8.88 | 8.89 | 8.75 | 7M |
| August 19, 2025 | 8.91 | 8.87 | 8.87 | 8.97 | 8.81 | 8.79M |
| August 18, 2025 | 8.92 | 8.84 | 8.84 | 8.95 | 8.81 | 9.32M |
| August 15, 2025 | 8.95 | 8.87 | 8.87 | 8.96 | 8.78 | 7.05M |
| August 14, 2025 | 9.07 | 8.91 | 8.91 | 9.15 | 8.87 | 5.92M |
| August 13, 2025 | 9.09 | 8.99 | 8.99 | 9.15 | 8.93 | 4.86M |
| August 12, 2025 | 9.05 | 9.06 | 9.06 | 9.21 | 9.02 | 6.64M |
| August 11, 2025 | 9.05 | 9.04 | 9.04 | 9.11 | 8.93 | 6.91M |
| August 08, 2025 | 8.9 | 9.03 | 9.03 | 9.03 | 8.84 | 6.03M |
| August 07, 2025 | 8.86 | 8.91 | 8.91 | 8.93 | 8.82 | 5.47M |
| August 06, 2025 | 8.82 | 8.85 | 8.85 | 8.86 | 8.71 | 4.88M |
| August 05, 2025 | 8.69 | 8.8 | 8.8 | 8.87 | 8.65 | 8.49M |
| August 04, 2025 | 8.51 | 8.68 | 8.68 | 8.68 | 8.48 | 4.21M |
| August 01, 2025 | 8.5 | 8.56 | 8.56 | 8.64 | 8.5 | 3.5M |
| July 31, 2025 | 8.72 | 8.54 | 8.54 | 8.72 | 8.49 | 5.56M |
| July 30, 2025 | 8.58 | 8.66 | 8.66 | 8.71 | 8.57 | 4.85M |
| July 29, 2025 | 8.69 | 8.58 | 8.58 | 8.71 | 8.52 | 5.32M |
| July 28, 2025 | 8.76 | 8.67 | 8.67 | 8.77 | 8.66 | 4M |
| July 25, 2025 | 8.73 | 8.72 | 8.72 | 8.8 | 8.72 | 4.88M |
| July 24, 2025 | 8.78 | 8.73 | 8.73 | 8.8 | 8.63 | 6.72M |
| July 23, 2025 | 8.89 | 8.75 | 8.75 | 8.93 | 8.74 | 5.63M |
| July 22, 2025 | 8.73 | 8.81 | 8.81 | 8.82 | 8.63 | 5.9M |
| July 21, 2025 | 8.53 | 8.74 | 8.74 | 8.78 | 8.53 | 5.73M |
| July 18, 2025 | 8.5 | 8.52 | 8.52 | 8.55 | 8.49 | 2.45M |