7.75
-0.02(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.77 | 7.75 | 7.75 | 7.85 | 7.64 | 7.49M |
| September 25, 2025 | 7.93 | 7.77 | 7.77 | 8.07 | 7.73 | 10.8M |
| September 24, 2025 | 7.85 | 7.9 | 7.9 | 8.01 | 7.81 | 5.96M |
| September 23, 2025 | 7.96 | 7.84 | 7.84 | 7.96 | 7.7 | 7.72M |
| September 22, 2025 | 8.16 | 7.96 | 7.96 | 8.18 | 7.91 | 5.84M |
| September 19, 2025 | 9.13 | 8.09 | 8.09 | 9.13 | 8.02 | 8.4M |
| September 18, 2025 | 8.6 | 8.18 | 8.18 | 8.65 | 8.1 | 17.56M |
| September 17, 2025 | 8.79 | 8.59 | 8.59 | 8.88 | 8.55 | 10.73M |
| September 16, 2025 | 8.68 | 8.78 | 8.78 | 8.8 | 8.67 | 6.69M |
| September 15, 2025 | 8.96 | 8.67 | 8.67 | 8.99 | 8.59 | 11.38M |
| September 12, 2025 | 9.13 | 8.94 | 8.94 | 9.32 | 8.93 | 13.72M |
| September 11, 2025 | 9.2 | 9.2 | 9.2 | 9.44 | 9 | 12.65M |
| September 10, 2025 | 9.3 | 9.25 | 9.25 | 9.47 | 9.2 | 6.24M |
| September 09, 2025 | 9.48 | 9.32 | 9.32 | 9.62 | 9.31 | 7.63M |
| September 08, 2025 | 9.28 | 9.49 | 9.49 | 9.52 | 9.26 | 7.58M |
| September 05, 2025 | 9.45 | 9.32 | 9.32 | 9.6 | 9.2 | 8.49M |
| September 04, 2025 | 9.23 | 9.46 | 9.46 | 9.6 | 9.12 | 12.44M |
| September 03, 2025 | 9.33 | 9.31 | 9.31 | 9.46 | 9.04 | 11.35M |
| September 02, 2025 | 9.54 | 9.3 | 9.3 | 9.56 | 9.3 | 9.48M |
| September 01, 2025 | 9.57 | 9.58 | 9.58 | 9.83 | 9.35 | 16.85M |
| August 29, 2025 | 9.8 | 9.68 | 9.68 | 9.93 | 9.62 | 13.66M |
| August 28, 2025 | 9.83 | 9.89 | 9.89 | 10.56 | 9.46 | 28.12M |
| August 27, 2025 | 9.28 | 9.86 | 9.86 | 10.1 | 9.16 | 19.16M |
| August 26, 2025 | 9.24 | 9.31 | 9.31 | 9.4 | 9.1 | 9.57M |
| August 25, 2025 | 9.6 | 9.3 | 9.3 | 9.62 | 9.16 | 17.67M |
| August 22, 2025 | 9.66 | 9.58 | 9.58 | 9.78 | 9.56 | 10.17M |
| August 21, 2025 | 9.65 | 9.75 | 9.75 | 9.87 | 9.45 | 13.85M |
| August 20, 2025 | 9.88 | 9.82 | 9.82 | 10.05 | 9.79 | 13.7M |
| August 19, 2025 | 9.91 | 10.14 | 10.14 | 10.15 | 9.42 | 28.26M |
| August 18, 2025 | 9.3 | 10.07 | 10.07 | 10.2 | 9.21 | 30.97M |
| August 15, 2025 | 8.87 | 9.27 | 9.27 | 9.39 | 8.74 | 18.33M |
| August 14, 2025 | 8.92 | 8.77 | 8.77 | 8.99 | 8.76 | 9.74M |
| August 13, 2025 | 9.01 | 9.02 | 9.02 | 9.09 | 8.64 | 16.3M |
| August 12, 2025 | 9 | 8.97 | 8.97 | 9.19 | 8.88 | 11.55M |
| August 11, 2025 | 8.74 | 9.01 | 9.01 | 9.04 | 8.71 | 10.42M |
| August 08, 2025 | 8.96 | 8.73 | 8.73 | 9 | 8.73 | 10.48M |
| August 07, 2025 | 8.95 | 8.91 | 8.91 | 9.14 | 8.8 | 17.59M |
| August 06, 2025 | 8.9 | 8.94 | 8.94 | 8.99 | 8.59 | 19.62M |
| August 05, 2025 | 8.97 | 8.85 | 8.85 | 9.3 | 8.78 | 26.25M |
| August 04, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 5.32M |
| August 01, 2025 | 11.02 | 10.13 | 10.13 | 11.26 | 10.13 | 20.16M |
| July 31, 2025 | 11.13 | 11.26 | 11.26 | 11.7 | 10.35 | 33.79M |
| July 30, 2025 | 10.24 | 11.29 | 11.29 | 11.43 | 10.06 | 30.52M |
| July 29, 2025 | 9.5 | 10.39 | 10.39 | 10.39 | 9.42 | 21.93M |
| July 28, 2025 | 9.2 | 9.5 | 9.5 | 9.99 | 9.2 | 22.55M |
| July 25, 2025 | 8.66 | 9.58 | 9.58 | 9.6 | 8.63 | 23.16M |
| July 24, 2025 | 8.38 | 8.75 | 8.75 | 8.8 | 8.24 | 23.55M |
| July 23, 2025 | 8.19 | 8.3 | 8.3 | 8.78 | 7.98 | 28.16M |
| July 22, 2025 | 8.12 | 8.27 | 8.27 | 8.43 | 7.96 | 25.65M |
| July 21, 2025 | 7.4 | 8.15 | 8.15 | 8.15 | 7.31 | 29.26M |
| July 18, 2025 | 7.4 | 7.41 | 7.41 | 7.64 | 7.28 | 19.72M |
| July 17, 2025 | 7.24 | 7.59 | 7.59 | 7.68 | 6.89 | 25.08M |
| July 16, 2025 | 7.29 | 7.37 | 7.37 | 7.45 | 7.25 | 10.96M |
| July 15, 2025 | 7.42 | 7.32 | 7.32 | 7.53 | 7.27 | 15.78M |
| July 14, 2025 | 7.56 | 7.64 | 7.64 | 7.88 | 7.46 | 20.12M |
| July 11, 2025 | 7.24 | 7.79 | 7.79 | 7.9 | 7.03 | 29.3M |
| July 10, 2025 | 6.86 | 7.4 | 7.4 | 7.67 | 6.77 | 38.66M |
| July 09, 2025 | 6.52 | 7.08 | 7.08 | 7.12 | 6.46 | 23.89M |
| July 08, 2025 | 6.38 | 6.49 | 6.49 | 6.52 | 6.34 | 6.06M |
| July 07, 2025 | 6.34 | 6.37 | 6.37 | 6.48 | 6.29 | 7.79M |