7.81
+0.01(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.8 | 7.81 | 7.81 | 7.95 | 7.75 | 6.34M |
| September 25, 2025 | 7.9 | 7.8 | 7.8 | 7.9 | 7.75 | 6.73M |
| September 24, 2025 | 7.78 | 7.9 | 7.9 | 8.02 | 7.74 | 7.48M |
| September 23, 2025 | 8.04 | 7.83 | 7.83 | 8.09 | 7.72 | 12.77M |
| September 22, 2025 | 8.23 | 8.1 | 8.1 | 8.23 | 8.04 | 4.01M |
| September 19, 2025 | 8.13 | 8.2 | 8.2 | 8.25 | 7.97 | 7.54M |
| September 18, 2025 | 8.37 | 8.12 | 8.12 | 8.39 | 8.07 | 10.46M |
| September 17, 2025 | 8.42 | 8.34 | 8.34 | 8.47 | 8.26 | 7.86M |
| September 16, 2025 | 8.59 | 8.43 | 8.43 | 8.7 | 8.43 | 11.26M |
| September 15, 2025 | 9.02 | 8.62 | 8.62 | 9.25 | 8.53 | 21.54M |
| September 12, 2025 | 8.56 | 8.71 | 8.71 | 8.9 | 8.54 | 9.73M |
| September 11, 2025 | 8.55 | 8.6 | 8.6 | 8.61 | 8.45 | 6.26M |
| September 10, 2025 | 8.55 | 8.57 | 8.57 | 8.63 | 8.51 | 3.04M |
| September 09, 2025 | 8.6 | 8.58 | 8.58 | 8.68 | 8.52 | 4.66M |
| September 08, 2025 | 8.76 | 8.63 | 8.63 | 8.78 | 8.51 | 6.29M |
| September 05, 2025 | 8.6 | 8.67 | 8.67 | 8.75 | 8.55 | 6.79M |
| September 04, 2025 | 8.51 | 8.6 | 8.6 | 8.65 | 8.49 | 7.12M |
| September 03, 2025 | 8.79 | 8.56 | 8.56 | 8.84 | 8.53 | 6.49M |
| September 02, 2025 | 8.89 | 8.78 | 8.78 | 8.89 | 8.4 | 14.53M |
| September 01, 2025 | 9.1 | 8.95 | 8.95 | 9.2 | 8.94 | 8.65M |
| August 29, 2025 | 9.27 | 9.14 | 9.14 | 9.3 | 9.12 | 5.16M |
| August 28, 2025 | 9.05 | 9.12 | 9.12 | 9.13 | 8.85 | 9.83M |
| August 27, 2025 | 9.22 | 9.06 | 9.06 | 9.42 | 9.05 | 11.35M |
| August 26, 2025 | 9.12 | 9.19 | 9.19 | 9.19 | 9.1 | 4.62M |
| August 25, 2025 | 9.15 | 9.11 | 9.11 | 9.21 | 9.04 | 9.84M |
| August 22, 2025 | 9.43 | 9.18 | 9.18 | 9.43 | 9.12 | 15.01M |
| August 21, 2025 | 9.26 | 9.39 | 9.39 | 9.43 | 9.23 | 8.99M |
| August 20, 2025 | 9.2 | 9.19 | 9.19 | 9.41 | 9.14 | 10.29M |
| August 19, 2025 | 8.76 | 9.19 | 9.19 | 9.19 | 8.73 | 12.43M |
| August 18, 2025 | 8.74 | 8.73 | 8.73 | 8.8 | 8.65 | 6.72M |
| August 15, 2025 | 8.8 | 8.71 | 8.71 | 8.84 | 8.69 | 8.43M |
| August 14, 2025 | 8.78 | 8.82 | 8.82 | 9.07 | 8.73 | 12.9M |
| August 13, 2025 | 8.92 | 8.72 | 8.72 | 8.96 | 8.49 | 16.08M |
| August 12, 2025 | 8.81 | 8.92 | 8.92 | 8.96 | 8.76 | 7.06M |
| August 11, 2025 | 8.72 | 8.8 | 8.8 | 8.88 | 8.63 | 7.14M |
| August 08, 2025 | 8.66 | 8.71 | 8.71 | 8.73 | 8.65 | 3.93M |
| August 07, 2025 | 8.61 | 8.66 | 8.66 | 8.79 | 8.59 | 9.44M |
| August 06, 2025 | 8.4 | 8.59 | 8.59 | 8.61 | 8.35 | 6.17M |
| August 05, 2025 | 8.27 | 8.41 | 8.41 | 8.45 | 8.27 | 5.72M |
| August 04, 2025 | 8.19 | 8.27 | 8.27 | 8.3 | 8.12 | 4.04M |
| August 01, 2025 | 8.23 | 8.2 | 8.2 | 8.26 | 8.18 | 5.22M |
| July 31, 2025 | 8.35 | 8.19 | 8.19 | 8.4 | 8.16 | 10.07M |
| July 30, 2025 | 8.37 | 8.37 | 8.37 | 8.6 | 8.33 | 9.99M |
| July 29, 2025 | 8.44 | 8.4 | 8.4 | 8.63 | 8.32 | 9.59M |
| July 28, 2025 | 8.2 | 8.42 | 8.42 | 8.44 | 8.2 | 7.89M |
| July 25, 2025 | 8.18 | 8.21 | 8.21 | 8.3 | 8.18 | 6.97M |
| July 24, 2025 | 8.26 | 8.19 | 8.19 | 8.31 | 8.16 | 10.44M |
| July 23, 2025 | 8.22 | 8.26 | 8.26 | 8.41 | 8.22 | 7.79M |
| July 22, 2025 | 8.47 | 8.23 | 8.23 | 8.5 | 8.22 | 12.21M |
| July 21, 2025 | 8.41 | 8.48 | 8.48 | 8.52 | 8.38 | 6.81M |
| July 18, 2025 | 8.38 | 8.44 | 8.44 | 8.48 | 8.33 | 5.5M |
| July 17, 2025 | 8.39 | 8.37 | 8.37 | 8.44 | 8.33 | 6.43M |
| July 16, 2025 | 8.33 | 8.42 | 8.42 | 8.52 | 8.3 | 10.4M |
| July 15, 2025 | 8.22 | 8.37 | 8.37 | 8.4 | 8.02 | 16.69M |
| July 14, 2025 | 8.4 | 8.32 | 8.32 | 8.48 | 8.18 | 13.14M |
| July 11, 2025 | 8.23 | 8.33 | 8.33 | 8.33 | 8.05 | 12.89M |
| July 10, 2025 | 8.12 | 8.22 | 8.22 | 8.24 | 8.08 | 10.72M |
| July 09, 2025 | 7.97 | 8.12 | 8.12 | 8.17 | 7.95 | 14.06M |
| July 08, 2025 | 7.53 | 7.96 | 7.96 | 8.15 | 7.52 | 18.19M |
| July 07, 2025 | 7.13 | 7.52 | 7.52 | 7.52 | 7.1 | 12.85M |