8.01
+0.06(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 7.95 | 8.01 | 8.01 | 8.08 | 7.9 | 93.37M |
| September 29, 2025 | 7.76 | 7.95 | 7.95 | 7.98 | 7.68 | 115.52M |
| September 26, 2025 | 7.74 | 7.79 | 7.79 | 7.92 | 7.74 | 100.89M |
| September 25, 2025 | 7.94 | 7.74 | 7.74 | 7.95 | 7.74 | 113.42M |
| September 24, 2025 | 7.81 | 7.96 | 7.96 | 7.98 | 7.76 | 149.07M |
| September 23, 2025 | 7.72 | 7.8 | 7.8 | 7.83 | 7.62 | 164.58M |
| September 22, 2025 | 7.74 | 7.72 | 7.72 | 7.76 | 7.62 | 102.31M |
| September 19, 2025 | 7.36 | 7.74 | 7.74 | 7.76 | 7.36 | 163.71M |
| September 18, 2025 | 7.74 | 7.61 | 7.61 | 7.79 | 7.51 | 213.17M |
| September 17, 2025 | 7.39 | 7.71 | 7.71 | 7.72 | 7.37 | 272.21M |
| September 16, 2025 | 7.27 | 7.36 | 7.36 | 7.38 | 7.25 | 103.67M |
| September 15, 2025 | 7.26 | 7.28 | 7.28 | 7.29 | 7.22 | 63.36M |
| September 12, 2025 | 7.36 | 7.26 | 7.26 | 7.38 | 7.23 | 127.95M |
| September 11, 2025 | 7.28 | 7.35 | 7.35 | 7.35 | 7.24 | 62.74M |
| September 10, 2025 | 7.38 | 7.3 | 7.3 | 7.39 | 7.28 | 68.76M |
| September 09, 2025 | 7.37 | 7.39 | 7.39 | 7.45 | 7.34 | 93.83M |
| September 08, 2025 | 7.31 | 7.37 | 7.37 | 7.41 | 7.27 | 114.9M |
| September 05, 2025 | 7.25 | 7.28 | 7.28 | 7.32 | 7.22 | 74.2M |
| September 04, 2025 | 7.33 | 7.25 | 7.25 | 7.35 | 7.17 | 91.82M |
| September 03, 2025 | 7.42 | 7.33 | 7.33 | 7.55 | 7.29 | 104.75M |
| September 02, 2025 | 7.47 | 7.41 | 7.41 | 7.48 | 7.31 | 111.04M |
| September 01, 2025 | 7.48 | 7.4 | 7.4 | 7.66 | 7.38 | 233.96M |
| August 29, 2025 | 7.49 | 7.35 | 7.35 | 7.56 | 7.34 | 125.84M |
| August 28, 2025 | 7.47 | 7.49 | 7.49 | 7.53 | 7.32 | 73.69M |
| August 27, 2025 | 7.64 | 7.47 | 7.47 | 7.68 | 7.47 | 106.53M |
| August 26, 2025 | 7.66 | 7.66 | 7.66 | 7.67 | 7.58 | 64.27M |
| August 25, 2025 | 7.56 | 7.66 | 7.66 | 7.66 | 7.56 | 106.35M |
| August 22, 2025 | 7.5 | 7.54 | 7.54 | 7.54 | 7.48 | 58.13M |
| August 21, 2025 | 7.52 | 7.51 | 7.51 | 7.57 | 7.48 | 66.34M |
| August 20, 2025 | 7.44 | 7.5 | 7.5 | 7.5 | 7.41 | 47.6M |
| August 19, 2025 | 7.49 | 7.43 | 7.43 | 7.51 | 7.41 | 60.81M |
| August 18, 2025 | 7.52 | 7.5 | 7.5 | 7.56 | 7.48 | 76.48M |
| August 15, 2025 | 7.41 | 7.5 | 7.5 | 7.5 | 7.39 | 48.31M |
| August 14, 2025 | 7.5 | 7.42 | 7.42 | 7.54 | 7.4 | 59.61M |
| August 13, 2025 | 7.49 | 7.49 | 7.49 | 7.51 | 7.47 | 47.93M |
| August 12, 2025 | 7.54 | 7.49 | 7.49 | 7.55 | 7.47 | 48.46M |
| August 11, 2025 | 7.58 | 7.54 | 7.54 | 7.6 | 7.49 | 58.73M |
| August 08, 2025 | 7.39 | 7.53 | 7.53 | 7.57 | 7.38 | 96.09M |
| August 07, 2025 | 7.46 | 7.41 | 7.41 | 7.49 | 7.36 | 62.09M |
| August 06, 2025 | 7.32 | 7.44 | 7.44 | 7.45 | 7.3 | 62.29M |
| August 05, 2025 | 7.3 | 7.32 | 7.32 | 7.32 | 7.27 | 46.35M |
| August 04, 2025 | 7.25 | 7.28 | 7.28 | 7.3 | 7.22 | 44.53M |
| August 01, 2025 | 7.37 | 7.28 | 7.28 | 7.39 | 7.23 | 72.53M |
| July 31, 2025 | 7.51 | 7.35 | 7.35 | 7.52 | 7.33 | 80.71M |
| July 30, 2025 | 7.53 | 7.5 | 7.5 | 7.56 | 7.47 | 63.02M |
| July 29, 2025 | 7.61 | 7.57 | 7.57 | 7.62 | 7.5 | 68.95M |
| July 28, 2025 | 7.58 | 7.54 | 7.54 | 7.58 | 7.46 | 98.78M |
| July 25, 2025 | 7.73 | 7.58 | 7.58 | 7.73 | 7.56 | 110.24M |
| July 24, 2025 | 7.93 | 8.02 | 7.72 | 8.02 | 7.89 | 140.63M |
| July 23, 2025 | 8.39 | 7.93 | 7.63 | 8.39 | 7.91 | 274.27M |
| July 22, 2025 | 7.85 | 8.39 | 8.08 | 8.52 | 7.75 | 294.76M |
| July 21, 2025 | 7.6 | 7.78 | 7.49 | 7.8 | 7.51 | 146.67M |
| July 18, 2025 | 7.43 | 7.42 | 7.14 | 7.45 | 7.37 | 38.14M |
| July 17, 2025 | 7.41 | 7.42 | 7.14 | 7.46 | 7.41 | 34.74M |
| July 16, 2025 | 7.38 | 7.4 | 7.12 | 7.41 | 7.36 | 24.23M |
| July 15, 2025 | 7.41 | 7.38 | 7.1 | 7.45 | 7.32 | 31.9M |
| July 14, 2025 | 7.37 | 7.42 | 7.14 | 7.45 | 7.37 | 37.25M |
| July 11, 2025 | 7.36 | 7.37 | 7.09 | 7.41 | 7.33 | 40.54M |
| July 10, 2025 | 7.31 | 7.35 | 7.08 | 7.35 | 7.29 | 26.26M |
| July 09, 2025 | 7.34 | 7.31 | 7.04 | 7.37 | 7.29 | 32.45M |