7.29
+0.09(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 7.2 | 7.29 | 7.29 | 7.54 | 7.12 | 9.43M |
| September 29, 2025 | 6.97 | 7.2 | 7.2 | 7.26 | 6.88 | 10.7M |
| September 26, 2025 | 6.92 | 6.94 | 6.94 | 7.07 | 6.82 | 4.7M |
| September 25, 2025 | 7 | 6.91 | 6.91 | 7.03 | 6.89 | 4.48M |
| September 24, 2025 | 6.92 | 6.97 | 6.97 | 7.04 | 6.82 | 6.29M |
| September 23, 2025 | 7.04 | 6.92 | 6.92 | 7.04 | 6.75 | 8.2M |
| September 22, 2025 | 7.23 | 7.05 | 7.05 | 7.23 | 6.98 | 7.66M |
| September 19, 2025 | 7.63 | 7.14 | 7.14 | 7.63 | 7.04 | 10.02M |
| September 18, 2025 | 7.63 | 7.23 | 7.23 | 7.63 | 7.21 | 9.06M |
| September 17, 2025 | 7.53 | 7.45 | 7.45 | 7.57 | 7.42 | 6.5M |
| September 16, 2025 | 7.56 | 7.53 | 7.53 | 7.58 | 7.46 | 6.53M |
| September 15, 2025 | 7.57 | 7.54 | 7.54 | 7.62 | 7.47 | 4.81M |
| September 12, 2025 | 7.63 | 7.57 | 7.57 | 7.76 | 7.56 | 5.09M |
| September 11, 2025 | 7.61 | 7.63 | 7.63 | 7.66 | 7.46 | 5.83M |
| September 10, 2025 | 7.63 | 7.63 | 7.63 | 7.69 | 7.55 | 5.11M |
| September 09, 2025 | 7.66 | 7.6 | 7.6 | 7.66 | 7.53 | 4.42M |
| September 08, 2025 | 7.48 | 7.62 | 7.62 | 7.72 | 7.44 | 6.88M |
| September 05, 2025 | 7.46 | 7.5 | 7.5 | 7.5 | 7.29 | 6.73M |
| September 04, 2025 | 7.3 | 7.42 | 7.42 | 7.5 | 7.27 | 9.23M |
| September 03, 2025 | 7.51 | 7.31 | 7.31 | 7.54 | 7.25 | 6.44M |
| September 02, 2025 | 7.64 | 7.51 | 7.51 | 7.64 | 7.33 | 10.69M |
| September 01, 2025 | 7.58 | 7.63 | 7.63 | 7.71 | 7.48 | 8.05M |
| August 29, 2025 | 7.53 | 7.56 | 7.56 | 7.63 | 7.46 | 6.18M |
| August 28, 2025 | 7.49 | 7.54 | 7.54 | 7.64 | 7.25 | 7.67M |
| August 27, 2025 | 7.71 | 7.53 | 7.53 | 7.75 | 7.51 | 7.82M |
| August 26, 2025 | 7.61 | 7.73 | 7.73 | 8 | 7.53 | 10.92M |
| August 25, 2025 | 7.78 | 7.61 | 7.61 | 7.81 | 7.56 | 11.47M |
| August 22, 2025 | 7.8 | 7.78 | 7.78 | 7.89 | 7.45 | 12.24M |
| August 21, 2025 | 7.65 | 7.8 | 7.8 | 7.87 | 7.62 | 11.63M |
| August 20, 2025 | 7.6 | 7.64 | 7.64 | 7.65 | 7.48 | 9.31M |
| August 19, 2025 | 7.53 | 7.61 | 7.61 | 7.71 | 7.44 | 13.33M |
| August 18, 2025 | 7.36 | 7.52 | 7.52 | 7.8 | 7.31 | 16.5M |
| August 15, 2025 | 7.3 | 7.33 | 7.33 | 7.34 | 7.2 | 6.07M |
| August 14, 2025 | 7.47 | 7.28 | 7.28 | 7.48 | 7.28 | 7.25M |
| August 13, 2025 | 7.51 | 7.48 | 7.48 | 7.6 | 7.42 | 5.84M |
| August 12, 2025 | 7.67 | 7.48 | 7.48 | 7.67 | 7.44 | 7.61M |
| August 11, 2025 | 7.52 | 7.58 | 7.58 | 7.68 | 7.29 | 17.02M |
| August 08, 2025 | 7.13 | 7.52 | 7.52 | 7.7 | 7.08 | 23.06M |
| August 07, 2025 | 7.14 | 7.12 | 7.12 | 7.2 | 7.07 | 6.45M |
| August 06, 2025 | 7.24 | 7.15 | 7.15 | 7.29 | 7.09 | 7.99M |
| August 05, 2025 | 7.21 | 7.25 | 7.25 | 7.35 | 7.15 | 7.33M |
| August 04, 2025 | 7.14 | 7.19 | 7.19 | 7.23 | 7.08 | 5.68M |
| August 01, 2025 | 7.09 | 7.11 | 7.11 | 7.18 | 7.06 | 5.39M |
| July 31, 2025 | 7.13 | 7.09 | 7.09 | 7.23 | 7.02 | 5.53M |
| July 30, 2025 | 7.22 | 7.16 | 7.16 | 7.24 | 7.12 | 4.86M |
| July 29, 2025 | 7.3 | 7.19 | 7.19 | 7.38 | 7.15 | 5.53M |
| July 28, 2025 | 7.29 | 7.28 | 7.28 | 7.42 | 7.25 | 7.25M |
| July 25, 2025 | 7.45 | 7.28 | 7.28 | 7.47 | 7.25 | 8.43M |
| July 24, 2025 | 7.13 | 7.42 | 7.42 | 7.52 | 7.07 | 14.24M |
| July 23, 2025 | 7.1 | 7.06 | 7.06 | 7.17 | 7.03 | 4.86M |
| July 22, 2025 | 7.26 | 7.13 | 7.13 | 7.37 | 7.08 | 7.37M |
| July 21, 2025 | 7.19 | 7.22 | 7.22 | 7.22 | 7.13 | 5.57M |
| July 18, 2025 | 7.13 | 7.1 | 7.1 | 7.16 | 7.05 | 4.36M |
| July 17, 2025 | 7.13 | 7.11 | 7.11 | 7.13 | 7.05 | 4.61M |
| July 16, 2025 | 7 | 7.11 | 7.11 | 7.13 | 6.98 | 5.97M |
| July 15, 2025 | 7.14 | 6.98 | 6.98 | 7.18 | 6.81 | 8.87M |
| July 14, 2025 | 7.14 | 7.13 | 7.13 | 7.29 | 7.08 | 6.25M |
| July 11, 2025 | 7.14 | 7.13 | 7.13 | 7.18 | 7.04 | 5.75M |
| July 10, 2025 | 7.2 | 7.14 | 7.14 | 7.24 | 7.08 | 5.88M |
| July 09, 2025 | 7.26 | 7.2 | 7.2 | 7.33 | 7.17 | 5.4M |