7.21
+0.06(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.12 | 7.21 | 7.21 | 7.3 | 7.07 | 6.84M |
| September 25, 2025 | 7.19 | 7.15 | 7.15 | 7.24 | 7.12 | 5.66M |
| September 24, 2025 | 7.11 | 7.19 | 7.19 | 7.23 | 7.05 | 7.06M |
| September 23, 2025 | 7.31 | 7.14 | 7.14 | 7.35 | 6.91 | 12.76M |
| September 22, 2025 | 7.43 | 7.32 | 7.32 | 7.48 | 7.25 | 10M |
| September 19, 2025 | 7.53 | 7.46 | 7.46 | 7.56 | 7.4 | 10.76M |
| September 18, 2025 | 7.9 | 7.57 | 7.57 | 7.9 | 7.51 | 20.58M |
| September 17, 2025 | 7.9 | 7.89 | 7.89 | 8.28 | 7.78 | 19.71M |
| September 16, 2025 | 8.08 | 7.93 | 7.93 | 8.1 | 7.86 | 15.34M |
| September 15, 2025 | 7.9 | 8.11 | 8.11 | 8.19 | 7.84 | 18.98M |
| September 12, 2025 | 7.9 | 7.95 | 7.95 | 8.07 | 7.87 | 17.27M |
| September 11, 2025 | 7.8 | 7.99 | 7.99 | 8.07 | 7.8 | 24.17M |
| September 10, 2025 | 7.58 | 7.88 | 7.88 | 8.28 | 7.52 | 25.18M |
| September 09, 2025 | 7.72 | 7.58 | 7.58 | 7.75 | 7.54 | 8.9M |
| September 08, 2025 | 7.58 | 7.73 | 7.73 | 7.86 | 7.58 | 11.96M |
| September 05, 2025 | 7.54 | 7.56 | 7.56 | 7.6 | 7.37 | 8.4M |
| September 04, 2025 | 7.36 | 7.51 | 7.51 | 7.64 | 7.36 | 14M |
| September 03, 2025 | 7.75 | 7.42 | 7.42 | 7.75 | 7.4 | 13.18M |
| September 02, 2025 | 7.85 | 7.77 | 7.77 | 7.86 | 7.67 | 13.05M |
| September 01, 2025 | 7.75 | 7.9 | 7.9 | 8.02 | 7.62 | 16.47M |
| August 29, 2025 | 7.75 | 7.71 | 7.71 | 7.86 | 7.67 | 11.88M |
| August 28, 2025 | 7.84 | 7.8 | 7.8 | 7.91 | 7.46 | 17.77M |
| August 27, 2025 | 8 | 7.79 | 7.79 | 8.11 | 7.76 | 19.14M |
| August 26, 2025 | 7.88 | 8.04 | 8.04 | 8.14 | 7.83 | 20.66M |
| August 25, 2025 | 8.01 | 7.92 | 7.92 | 8.04 | 7.86 | 19.46M |
| August 22, 2025 | 8.17 | 8.01 | 8.01 | 8.37 | 7.89 | 21.56M |
| August 21, 2025 | 8.09 | 7.98 | 7.98 | 8.18 | 7.95 | 25.09M |
| August 20, 2025 | 7.96 | 7.99 | 7.99 | 7.99 | 7.85 | 14.05M |
| August 19, 2025 | 7.94 | 8 | 8 | 8.02 | 7.86 | 20.04M |
| August 18, 2025 | 7.86 | 7.92 | 7.92 | 7.94 | 7.82 | 18.16M |
| August 15, 2025 | 7.8 | 7.81 | 7.81 | 7.84 | 7.74 | 17.74M |
| August 14, 2025 | 8.05 | 7.8 | 7.8 | 8.05 | 7.75 | 19.09M |
| August 13, 2025 | 8.08 | 7.97 | 7.97 | 8.1 | 7.91 | 27.86M |
| August 12, 2025 | 8.14 | 8.16 | 8.16 | 8.4 | 8.12 | 46.88M |
| August 11, 2025 | 8.2 | 8.19 | 8.19 | 8.28 | 7.9 | 60.8M |
| August 08, 2025 | 7.72 | 8.43 | 8.43 | 8.43 | 7.72 | 79.59M |
| August 07, 2025 | 7.56 | 7.66 | 7.66 | 7.68 | 7.5 | 11.46M |
| August 06, 2025 | 7.56 | 7.57 | 7.57 | 7.63 | 7.44 | 11.33M |
| August 05, 2025 | 7.52 | 7.57 | 7.57 | 7.57 | 7.5 | 7.34M |
| August 04, 2025 | 7.49 | 7.5 | 7.5 | 7.58 | 7.44 | 6.62M |
| August 01, 2025 | 7.48 | 7.56 | 7.56 | 7.59 | 7.47 | 8M |
| July 31, 2025 | 7.69 | 7.48 | 7.48 | 7.7 | 7.46 | 12.17M |
| July 30, 2025 | 7.79 | 7.74 | 7.74 | 7.82 | 7.67 | 10.05M |
| July 29, 2025 | 7.84 | 7.76 | 7.76 | 7.86 | 7.7 | 10.96M |
| July 28, 2025 | 7.83 | 7.87 | 7.87 | 7.89 | 7.77 | 11.31M |
| July 25, 2025 | 8.03 | 7.83 | 7.83 | 8.03 | 7.82 | 16.49M |
| July 24, 2025 | 7.97 | 7.92 | 7.92 | 8.01 | 7.85 | 21.71M |
| July 23, 2025 | 8.24 | 7.96 | 7.96 | 8.45 | 7.9 | 35.75M |
| July 22, 2025 | 7.72 | 8.09 | 8.09 | 8.18 | 7.66 | 38.43M |
| July 21, 2025 | 7.52 | 7.76 | 7.76 | 7.8 | 7.5 | 24.47M |
| July 18, 2025 | 7.56 | 7.54 | 7.54 | 7.63 | 7.5 | 12.87M |
| July 17, 2025 | 7.5 | 7.57 | 7.57 | 7.58 | 7.46 | 15.57M |
| July 16, 2025 | 7.45 | 7.53 | 7.53 | 7.54 | 7.38 | 18.83M |
| July 15, 2025 | 7.8 | 7.49 | 7.49 | 7.8 | 7.35 | 33.69M |
| July 14, 2025 | 8.05 | 7.82 | 7.82 | 8.18 | 7.8 | 52.88M |
| July 11, 2025 | 7.66 | 8.48 | 8.48 | 8.48 | 7.65 | 72.56M |
| July 10, 2025 | 7.97 | 7.71 | 7.71 | 8.27 | 7.69 | 50.97M |
| July 09, 2025 | 7.44 | 7.52 | 7.52 | 7.65 | 7.38 | 18.08M |
| July 08, 2025 | 7.45 | 7.44 | 7.44 | 7.5 | 7.32 | 12.94M |
| July 07, 2025 | 7.39 | 7.4 | 7.4 | 7.43 | 7.26 | 12.88M |