7.32
-0.25(-3.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.32 | 7.32 | 7.32 | 7.44 | 7.26 | 8.14M |
| October 16, 2025 | 7.62 | 7.57 | 7.57 | 7.74 | 7.54 | 4.45M |
| October 15, 2025 | 7.62 | 7.63 | 7.63 | 7.8 | 7.59 | 5.47M |
| October 14, 2025 | 7.7 | 7.65 | 7.65 | 7.76 | 7.61 | 3.96M |
| October 13, 2025 | 7.62 | 7.69 | 7.69 | 7.81 | 7.54 | 5.73M |
| October 10, 2025 | 7.67 | 7.77 | 7.77 | 7.83 | 7.66 | 5.96M |
| October 09, 2025 | 8.1 | 7.67 | 7.67 | 8.1 | 7.67 | 15.82M |
| September 30, 2025 | 8.04 | 8.07 | 8.07 | 8.14 | 8.03 | 4.58M |
| September 29, 2025 | 8 | 8.07 | 8.07 | 8.15 | 7.94 | 9.78M |
| September 26, 2025 | 7.79 | 7.98 | 7.98 | 8.05 | 7.71 | 10.33M |
| September 25, 2025 | 7.77 | 7.73 | 7.73 | 7.8 | 7.68 | 5M |
| September 24, 2025 | 7.71 | 7.81 | 7.81 | 7.85 | 7.71 | 4.4M |
| September 23, 2025 | 7.92 | 7.83 | 7.83 | 8.02 | 7.65 | 8.83M |
| September 22, 2025 | 8.05 | 7.94 | 7.94 | 8.05 | 7.89 | 6.46M |
| September 19, 2025 | 8.07 | 8.07 | 8.07 | 8.14 | 7.65 | 13.19M |
| September 18, 2025 | 7.91 | 7.76 | 7.76 | 7.96 | 7.7 | 7.6M |
| September 17, 2025 | 8.01 | 7.91 | 7.91 | 8.07 | 7.9 | 6.03M |
| September 16, 2025 | 8 | 7.98 | 7.98 | 8.09 | 7.9 | 6.03M |
| September 15, 2025 | 8.1 | 8.01 | 8.01 | 8.11 | 7.95 | 7.83M |
| September 12, 2025 | 8.07 | 8.09 | 8.09 | 8.19 | 8.02 | 7.34M |
| September 11, 2025 | 8.1 | 8.04 | 8.04 | 8.1 | 7.98 | 5.75M |
| September 10, 2025 | 7.98 | 8.1 | 8.1 | 8.1 | 7.95 | 7.73M |
| September 09, 2025 | 8.38 | 7.93 | 7.93 | 8.38 | 7.83 | 15.53M |
| September 08, 2025 | 7.7 | 8.09 | 8.09 | 8.09 | 7.69 | 9.91M |
| September 05, 2025 | 7.53 | 7.7 | 7.7 | 7.72 | 7.53 | 7.07M |
| September 04, 2025 | 7.5 | 7.57 | 7.57 | 7.68 | 7.49 | 6.71M |
| September 03, 2025 | 7.53 | 7.49 | 7.49 | 7.58 | 7.45 | 4.52M |
| September 02, 2025 | 7.65 | 7.53 | 7.53 | 7.65 | 7.5 | 6.34M |
| September 01, 2025 | 7.63 | 7.63 | 7.63 | 7.68 | 7.52 | 6.42M |
| August 29, 2025 | 7.51 | 7.61 | 7.61 | 7.64 | 7.5 | 6.62M |
| August 28, 2025 | 7.53 | 7.55 | 7.55 | 7.6 | 7.39 | 6.16M |
| August 27, 2025 | 7.64 | 7.53 | 7.53 | 7.8 | 7.51 | 6.83M |
| August 26, 2025 | 7.65 | 7.65 | 7.65 | 7.76 | 7.56 | 6.63M |
| August 25, 2025 | 7.58 | 7.57 | 7.57 | 7.63 | 7.46 | 7.63M |
| August 22, 2025 | 7.5 | 7.58 | 7.58 | 7.84 | 7.47 | 10.71M |
| August 21, 2025 | 7.3 | 7.56 | 7.56 | 7.63 | 7.21 | 18.43M |
| August 20, 2025 | 7.26 | 7.27 | 7.27 | 7.31 | 7.22 | 6.11M |
| August 19, 2025 | 7.26 | 7.24 | 7.24 | 7.28 | 7.22 | 4.8M |
| August 18, 2025 | 7.3 | 7.28 | 7.28 | 7.34 | 7.25 | 6.86M |
| August 15, 2025 | 7.29 | 7.32 | 7.32 | 7.32 | 7.25 | 5.58M |
| August 14, 2025 | 7.39 | 7.29 | 7.29 | 7.46 | 7.29 | 6.03M |
| August 13, 2025 | 7.48 | 7.42 | 7.42 | 7.5 | 7.41 | 4.53M |
| August 12, 2025 | 7.27 | 7.46 | 7.46 | 7.5 | 7.27 | 9.06M |
| August 11, 2025 | 7.32 | 7.3 | 7.3 | 7.33 | 7.26 | 4.02M |
| August 08, 2025 | 7.19 | 7.31 | 7.31 | 7.34 | 7.18 | 6.95M |
| August 07, 2025 | 7.21 | 7.19 | 7.19 | 7.21 | 7.15 | 3.67M |
| August 06, 2025 | 7.28 | 7.21 | 7.21 | 7.3 | 7.17 | 5.05M |
| August 05, 2025 | 7.26 | 7.25 | 7.25 | 7.3 | 7.23 | 3.19M |
| August 04, 2025 | 7.18 | 7.28 | 7.28 | 7.35 | 7.13 | 6.62M |
| August 01, 2025 | 7.09 | 7.18 | 7.18 | 7.18 | 7.08 | 3.51M |
| July 31, 2025 | 7.21 | 7.09 | 7.09 | 7.21 | 7.02 | 5.98M |
| July 30, 2025 | 7.22 | 7.19 | 7.19 | 7.26 | 7.19 | 4.4M |
| July 29, 2025 | 7.23 | 7.25 | 7.25 | 7.3 | 7.21 | 4.73M |
| July 28, 2025 | 7.17 | 7.23 | 7.23 | 7.25 | 7.16 | 5.33M |
| July 25, 2025 | 7.25 | 7.18 | 7.18 | 7.25 | 7.16 | 6.15M |
| July 24, 2025 | 7.21 | 7.25 | 7.25 | 7.25 | 7.2 | 6.09M |
| July 23, 2025 | 7.2 | 7.2 | 7.2 | 7.26 | 7.16 | 5.45M |
| July 22, 2025 | 7.26 | 7.21 | 7.21 | 7.37 | 7.17 | 8.67M |
| July 21, 2025 | 7.37 | 7.29 | 7.29 | 7.37 | 7.13 | 6.47M |
| July 18, 2025 | 7.37 | 7.35 | 7.35 | 7.43 | 7.28 | 5.26M |