7.85
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.99 | 7.85 | 7.85 | 7.99 | 7.77 | 3.63M |
| October 16, 2025 | 8.03 | 7.94 | 7.94 | 8.03 | 7.87 | 4.48M |
| October 15, 2025 | 8.16 | 8.05 | 8.05 | 8.24 | 7.99 | 7.31M |
| October 14, 2025 | 8.47 | 8.2 | 8.2 | 8.71 | 8.17 | 10.37M |
| October 13, 2025 | 7.76 | 8.25 | 8.25 | 8.26 | 7.63 | 6.29M |
| October 10, 2025 | 7.98 | 7.95 | 7.95 | 8.06 | 7.92 | 3.07M |
| October 09, 2025 | 7.91 | 8.01 | 8.01 | 8.05 | 7.89 | 3.58M |
| September 30, 2025 | 7.89 | 7.91 | 7.91 | 7.98 | 7.83 | 3.11M |
| September 29, 2025 | 7.81 | 7.87 | 7.87 | 7.87 | 7.63 | 2.7M |
| September 26, 2025 | 7.64 | 7.8 | 7.8 | 7.9 | 7.64 | 2.83M |
| September 25, 2025 | 7.81 | 7.81 | 7.81 | 8.01 | 7.76 | 3.49M |
| September 24, 2025 | 7.68 | 7.8 | 7.8 | 7.86 | 7.6 | 3.38M |
| September 23, 2025 | 7.8 | 7.65 | 7.65 | 7.85 | 7.43 | 4.8M |
| September 22, 2025 | 7.76 | 7.77 | 7.77 | 7.84 | 7.67 | 3.13M |
| September 19, 2025 | 7.9 | 7.73 | 7.73 | 7.94 | 7.67 | 6.33M |
| September 18, 2025 | 8.24 | 7.97 | 7.97 | 8.24 | 7.9 | 5.32M |
| September 17, 2025 | 8.06 | 8.23 | 8.23 | 8.29 | 8 | 4.48M |
| September 16, 2025 | 7.91 | 8.02 | 8.02 | 8.03 | 7.9 | 2.3M |
| September 15, 2025 | 8.08 | 7.95 | 7.95 | 8.1 | 7.93 | 3.32M |
| September 12, 2025 | 8.08 | 8.08 | 8.08 | 8.15 | 8 | 2.4M |
| September 11, 2025 | 8.06 | 8.08 | 8.08 | 8.11 | 7.88 | 3.17M |
| September 10, 2025 | 8.02 | 8.04 | 8.04 | 8.11 | 7.99 | 3.36M |
| September 09, 2025 | 8.18 | 8.02 | 8.02 | 8.2 | 7.99 | 3.88M |
| September 08, 2025 | 8.07 | 8.2 | 8.2 | 8.22 | 8.07 | 3.61M |
| September 05, 2025 | 8.06 | 8.14 | 8.14 | 8.18 | 7.97 | 3.02M |
| September 04, 2025 | 8.05 | 8.03 | 8.03 | 8.18 | 7.94 | 4.4M |
| September 03, 2025 | 8.22 | 8.02 | 8.02 | 8.27 | 8.01 | 3.37M |
| September 02, 2025 | 8.34 | 8.14 | 8.14 | 8.34 | 8.01 | 5.02M |
| September 01, 2025 | 8.36 | 8.34 | 8.34 | 8.44 | 8.29 | 3.31M |
| August 29, 2025 | 8.48 | 8.35 | 8.35 | 8.49 | 8.33 | 3.68M |
| August 28, 2025 | 8.55 | 8.45 | 8.45 | 8.65 | 8.17 | 6.76M |
| August 27, 2025 | 8.79 | 8.49 | 8.49 | 8.83 | 8.49 | 6.8M |
| August 26, 2025 | 8.86 | 8.79 | 8.79 | 8.93 | 8.77 | 3.77M |
| August 25, 2025 | 8.95 | 8.85 | 8.85 | 8.97 | 8.81 | 5.88M |
| August 22, 2025 | 8.83 | 8.91 | 8.91 | 8.96 | 8.77 | 5.44M |
| August 21, 2025 | 8.9 | 8.84 | 8.84 | 8.99 | 8.72 | 9.42M |
| August 20, 2025 | 9.02 | 9.07 | 9.07 | 9.12 | 8.94 | 4.72M |
| August 19, 2025 | 9.05 | 8.97 | 8.97 | 9.1 | 8.89 | 5.93M |
| August 18, 2025 | 8.75 | 9.1 | 9.1 | 9.12 | 8.75 | 8.22M |
| August 15, 2025 | 8.65 | 8.77 | 8.77 | 8.79 | 8.63 | 3.95M |
| August 14, 2025 | 8.79 | 8.61 | 8.61 | 8.89 | 8.6 | 6.64M |
| August 13, 2025 | 8.82 | 8.86 | 8.86 | 8.98 | 8.69 | 7.01M |
| August 12, 2025 | 8.83 | 8.78 | 8.78 | 8.86 | 8.72 | 4.75M |
| August 11, 2025 | 8.72 | 8.82 | 8.82 | 8.9 | 8.71 | 5.22M |
| August 08, 2025 | 8.74 | 8.7 | 8.7 | 8.77 | 8.57 | 5.41M |
| August 07, 2025 | 8.82 | 8.74 | 8.74 | 8.9 | 8.61 | 7.01M |
| August 06, 2025 | 8.79 | 8.8 | 8.8 | 8.99 | 8.6 | 11.88M |
| August 05, 2025 | 8.39 | 8.87 | 8.87 | 9.08 | 8.37 | 17.06M |
| August 04, 2025 | 8.19 | 8.37 | 8.37 | 8.38 | 8.19 | 3.95M |
| August 01, 2025 | 8.13 | 8.27 | 8.27 | 8.32 | 8.13 | 3.47M |
| July 31, 2025 | 8.15 | 8.18 | 8.18 | 8.31 | 8.13 | 6.34M |
| July 30, 2025 | 8.4 | 8.17 | 8.17 | 8.44 | 8.11 | 9.97M |
| July 29, 2025 | 8.49 | 8.45 | 8.45 | 8.52 | 8.37 | 3.77M |
| July 28, 2025 | 8.35 | 8.49 | 8.49 | 8.5 | 8.3 | 4.57M |
| July 25, 2025 | 8.38 | 8.31 | 8.31 | 8.39 | 8.25 | 3.14M |
| July 24, 2025 | 8.31 | 8.36 | 8.36 | 8.39 | 8.31 | 3.27M |
| July 23, 2025 | 8.29 | 8.27 | 8.27 | 8.4 | 8.2 | 4.07M |
| July 22, 2025 | 8.3 | 8.27 | 8.27 | 8.36 | 8.19 | 4.07M |
| July 21, 2025 | 8.25 | 8.3 | 8.3 | 8.32 | 8.13 | 5.16M |
| July 18, 2025 | 8.1 | 8.21 | 8.21 | 8.35 | 8.06 | 7.45M |