7.09
+0.05(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.02 | 7.09 | 7.09 | 7.13 | 7.02 | 28.47M |
| September 25, 2025 | 7.09 | 7.04 | 7.04 | 7.11 | 7 | 35.44M |
| September 24, 2025 | 7.08 | 7.09 | 7.09 | 7.14 | 7.05 | 22.88M |
| September 23, 2025 | 7.09 | 7.1 | 7.1 | 7.12 | 7.03 | 29.88M |
| September 22, 2025 | 7.17 | 7.1 | 7.1 | 7.17 | 7.07 | 27.89M |
| September 19, 2025 | 7.19 | 7.16 | 7.16 | 7.2 | 7.12 | 30.64M |
| September 18, 2025 | 7.29 | 7.19 | 7.19 | 7.3 | 7.16 | 35.8M |
| September 17, 2025 | 7.18 | 7.24 | 7.24 | 7.28 | 7.16 | 26.06M |
| September 16, 2025 | 7.25 | 7.17 | 7.17 | 7.26 | 7.14 | 30.79M |
| September 15, 2025 | 7.3 | 7.25 | 7.25 | 7.31 | 7.21 | 26.68M |
| September 12, 2025 | 7.33 | 7.3 | 7.3 | 7.35 | 7.29 | 25.75M |
| September 11, 2025 | 7.31 | 7.32 | 7.32 | 7.34 | 7.27 | 34.06M |
| September 10, 2025 | 7.26 | 7.29 | 7.29 | 7.29 | 7.2 | 25.6M |
| September 09, 2025 | 7.28 | 7.25 | 7.25 | 7.3 | 7.23 | 28.99M |
| September 08, 2025 | 7.21 | 7.27 | 7.27 | 7.3 | 7.21 | 38.44M |
| September 05, 2025 | 7.15 | 7.21 | 7.21 | 7.21 | 7.13 | 25.69M |
| September 04, 2025 | 7.17 | 7.14 | 7.14 | 7.18 | 7.09 | 36.31M |
| September 03, 2025 | 7.27 | 7.15 | 7.15 | 7.28 | 7.13 | 28.7M |
| September 02, 2025 | 7.21 | 7.25 | 7.25 | 7.28 | 7.19 | 38.46M |
| September 01, 2025 | 7.18 | 7.21 | 7.21 | 7.24 | 7.12 | 28.53M |
| August 29, 2025 | 7.19 | 7.19 | 7.19 | 7.3 | 7.17 | 35.49M |
| August 28, 2025 | 7.21 | 7.19 | 7.19 | 7.24 | 7.1 | 34.55M |
| August 27, 2025 | 7.31 | 7.19 | 7.19 | 7.35 | 7.19 | 40.95M |
| August 26, 2025 | 7.36 | 7.31 | 7.31 | 7.37 | 7.28 | 57.12M |
| August 25, 2025 | 7.19 | 7.28 | 7.28 | 7.28 | 7.18 | 39.02M |
| August 22, 2025 | 7.18 | 7.18 | 7.18 | 7.19 | 7.12 | 28.89M |
| August 21, 2025 | 7.12 | 7.18 | 7.18 | 7.2 | 7.11 | 37.23M |
| August 20, 2025 | 7.1 | 7.12 | 7.12 | 7.12 | 7.09 | 19.78M |
| August 19, 2025 | 7.1 | 7.1 | 7.1 | 7.12 | 7.09 | 18.46M |
| August 18, 2025 | 7.1 | 7.09 | 7.09 | 7.12 | 7.07 | 33.52M |
| August 15, 2025 | 7.07 | 7.08 | 7.08 | 7.1 | 7.05 | 20.15M |
| August 14, 2025 | 7.12 | 7.06 | 7.06 | 7.13 | 7.05 | 24.39M |
| August 13, 2025 | 7.12 | 7.12 | 7.12 | 7.13 | 7.1 | 14.65M |
| August 12, 2025 | 7.11 | 7.12 | 7.12 | 7.13 | 7.1 | 15.54M |
| August 11, 2025 | 7.14 | 7.11 | 7.11 | 7.15 | 7.08 | 21.45M |
| August 08, 2025 | 7.1 | 7.14 | 7.14 | 7.16 | 7.1 | 20.07M |
| August 07, 2025 | 7.12 | 7.1 | 7.1 | 7.13 | 7.08 | 20.82M |
| August 06, 2025 | 7.12 | 7.12 | 7.12 | 7.14 | 7.09 | 21.32M |
| August 05, 2025 | 7.1 | 7.12 | 7.12 | 7.12 | 7.08 | 18.63M |
| August 04, 2025 | 7.09 | 7.1 | 7.1 | 7.11 | 7.07 | 23.4M |
| August 01, 2025 | 7.12 | 7.1 | 7.1 | 7.17 | 7.08 | 23.57M |
| July 31, 2025 | 7.26 | 7.12 | 7.12 | 7.27 | 7.1 | 39.91M |
| July 30, 2025 | 7.23 | 7.28 | 7.28 | 7.31 | 7.22 | 33.94M |
| July 29, 2025 | 7.22 | 7.23 | 7.23 | 7.24 | 7.17 | 21.43M |
| July 28, 2025 | 7.29 | 7.23 | 7.23 | 7.3 | 7.21 | 33.06M |
| July 25, 2025 | 7.34 | 7.29 | 7.29 | 7.37 | 7.28 | 28.95M |
| July 24, 2025 | 7.38 | 7.32 | 7.32 | 7.38 | 7.29 | 40.54M |
| July 23, 2025 | 7.46 | 7.38 | 7.38 | 7.52 | 7.36 | 38.7M |
| July 22, 2025 | 7.33 | 7.38 | 7.38 | 7.39 | 7.28 | 40.45M |
| July 21, 2025 | 7.3 | 7.34 | 7.34 | 7.35 | 7.28 | 29.03M |
| July 18, 2025 | 7.28 | 7.29 | 7.29 | 7.3 | 7.24 | 21.98M |
| July 17, 2025 | 7.31 | 7.26 | 7.26 | 7.33 | 7.23 | 23.52M |
| July 16, 2025 | 7.36 | 7.3 | 7.3 | 7.38 | 7.27 | 28.47M |
| July 15, 2025 | 7.47 | 7.35 | 7.35 | 7.49 | 7.32 | 42.07M |
| July 14, 2025 | 7.41 | 7.47 | 7.47 | 7.55 | 7.4 | 38.9M |
| July 11, 2025 | 7.39 | 7.4 | 7.4 | 7.42 | 7.34 | 40.03M |
| July 10, 2025 | 7.39 | 7.38 | 7.38 | 7.44 | 7.36 | 31.98M |
| July 09, 2025 | 7.35 | 7.39 | 7.39 | 7.48 | 7.33 | 53.97M |
| July 08, 2025 | 7.42 | 7.35 | 7.35 | 7.43 | 7.28 | 53.55M |
| July 07, 2025 | 7.31 | 7.41 | 7.41 | 7.48 | 7.25 | 91.72M |