7.20
+0.17(+2.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.01 | 7.2 | 7.2 | 7.26 | 6.97 | 24.02M |
| September 25, 2025 | 7.11 | 7.03 | 7.03 | 7.13 | 7.01 | 18.18M |
| September 24, 2025 | 7.09 | 7.13 | 7.13 | 7.14 | 7.01 | 17.2M |
| September 23, 2025 | 7.07 | 7.1 | 7.1 | 7.12 | 6.97 | 14.98M |
| September 22, 2025 | 7.2 | 7.1 | 7.1 | 7.21 | 7.01 | 18.67M |
| September 19, 2025 | 7.16 | 7.18 | 7.18 | 7.22 | 7.14 | 15.2M |
| September 18, 2025 | 7.4 | 7.15 | 7.15 | 7.4 | 7.13 | 31.18M |
| September 17, 2025 | 7.45 | 7.39 | 7.39 | 7.48 | 7.33 | 18.87M |
| September 16, 2025 | 7.6 | 7.45 | 7.45 | 7.6 | 7.36 | 21.13M |
| September 15, 2025 | 7.73 | 7.58 | 7.58 | 7.76 | 7.56 | 21.09M |
| September 12, 2025 | 7.73 | 7.76 | 7.76 | 7.84 | 7.67 | 21.55M |
| September 11, 2025 | 7.66 | 7.72 | 7.72 | 7.73 | 7.58 | 21.8M |
| September 10, 2025 | 7.69 | 7.7 | 7.7 | 7.76 | 7.61 | 21.72M |
| September 09, 2025 | 7.83 | 7.7 | 7.7 | 7.89 | 7.67 | 30.67M |
| September 08, 2025 | 7.59 | 7.86 | 7.86 | 7.93 | 7.57 | 48.17M |
| September 05, 2025 | 7.47 | 7.58 | 7.58 | 7.6 | 7.44 | 29.55M |
| September 04, 2025 | 7.41 | 7.46 | 7.46 | 7.53 | 7.39 | 27.84M |
| September 03, 2025 | 7.53 | 7.42 | 7.42 | 7.57 | 7.34 | 23.06M |
| September 02, 2025 | 7.56 | 7.53 | 7.53 | 7.6 | 7.45 | 36.09M |
| September 01, 2025 | 7.25 | 7.58 | 7.58 | 7.59 | 7.23 | 62.2M |
| August 29, 2025 | 7.24 | 7.24 | 7.24 | 7.35 | 7.19 | 22M |
| August 28, 2025 | 7.27 | 7.23 | 7.23 | 7.34 | 7.05 | 36.61M |
| August 27, 2025 | 7.46 | 7.27 | 7.27 | 7.56 | 7.27 | 39.21M |
| August 26, 2025 | 7.52 | 7.47 | 7.47 | 7.54 | 7.45 | 25.31M |
| August 25, 2025 | 7.55 | 7.52 | 7.52 | 7.58 | 7.49 | 32.89M |
| August 22, 2025 | 7.58 | 7.52 | 7.52 | 7.59 | 7.43 | 25.92M |
| August 21, 2025 | 7.55 | 7.56 | 7.56 | 7.59 | 7.52 | 31.21M |
| August 20, 2025 | 7.48 | 7.53 | 7.53 | 7.53 | 7.45 | 28.71M |
| August 19, 2025 | 7.43 | 7.5 | 7.5 | 7.55 | 7.4 | 45.26M |
| August 18, 2025 | 7.37 | 7.4 | 7.4 | 7.51 | 7.27 | 51.74M |
| August 15, 2025 | 7.38 | 7.44 | 7.44 | 7.46 | 7.36 | 25.44M |
| August 14, 2025 | 7.54 | 7.39 | 7.39 | 7.55 | 7.37 | 25.15M |
| August 13, 2025 | 7.47 | 7.54 | 7.54 | 7.55 | 7.45 | 24.94M |
| August 12, 2025 | 7.4 | 7.46 | 7.46 | 7.47 | 7.38 | 22.04M |
| August 11, 2025 | 7.4 | 7.38 | 7.38 | 7.42 | 7.31 | 22.76M |
| August 08, 2025 | 7.26 | 7.37 | 7.37 | 7.4 | 7.26 | 21.54M |
| August 07, 2025 | 7.35 | 7.28 | 7.28 | 7.35 | 7.25 | 16.15M |
| August 06, 2025 | 7.34 | 7.33 | 7.33 | 7.38 | 7.3 | 14.53M |
| August 05, 2025 | 7.32 | 7.36 | 7.36 | 7.36 | 7.28 | 17.38M |
| August 04, 2025 | 7.24 | 7.34 | 7.34 | 7.35 | 7.21 | 23.27M |
| August 01, 2025 | 7.14 | 7.22 | 7.22 | 7.24 | 7.13 | 18.98M |
| July 31, 2025 | 7.31 | 7.16 | 7.16 | 7.32 | 7.14 | 26.34M |
| July 30, 2025 | 7.28 | 7.29 | 7.29 | 7.37 | 7.25 | 28.79M |
| July 29, 2025 | 7.35 | 7.28 | 7.28 | 7.36 | 7.22 | 28.92M |
| July 28, 2025 | 7.43 | 7.34 | 7.34 | 7.44 | 7.3 | 35.21M |
| July 25, 2025 | 7.5 | 7.39 | 7.39 | 7.53 | 7.38 | 33.18M |
| July 24, 2025 | 7.48 | 7.49 | 7.49 | 7.52 | 7.4 | 38.21M |
| July 23, 2025 | 7.63 | 7.5 | 7.5 | 7.71 | 7.48 | 44.36M |
| July 22, 2025 | 7.75 | 7.65 | 7.65 | 7.77 | 7.56 | 50.87M |
| July 21, 2025 | 7.71 | 7.77 | 7.77 | 7.81 | 7.71 | 35.11M |
| July 18, 2025 | 7.79 | 7.76 | 7.76 | 7.83 | 7.68 | 39.26M |
| July 17, 2025 | 7.8 | 7.78 | 7.78 | 7.85 | 7.72 | 37.8M |
| July 16, 2025 | 8.08 | 7.78 | 7.78 | 8.14 | 7.73 | 64.23M |
| July 15, 2025 | 8.42 | 7.99 | 7.99 | 8.49 | 7.85 | 127.98M |
| July 14, 2025 | 7.89 | 8.38 | 8.38 | 8.38 | 7.83 | 44.07M |
| July 11, 2025 | 7.55 | 7.62 | 7.62 | 7.66 | 7.45 | 27.03M |
| July 10, 2025 | 7.58 | 7.59 | 7.59 | 7.7 | 7.48 | 27.89M |
| July 09, 2025 | 7.58 | 7.58 | 7.58 | 7.76 | 7.56 | 30.09M |
| July 08, 2025 | 7.8 | 7.63 | 7.63 | 7.81 | 7.54 | 50.21M |
| July 07, 2025 | 7.58 | 7.76 | 7.76 | 7.85 | 7.31 | 72.02M |