7.49
+0.04(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.45 | 7.49 | 7.49 | 7.52 | 7.28 | 9.65M |
| September 26, 2025 | 7.51 | 7.45 | 7.45 | 7.58 | 7.45 | 9.21M |
| September 25, 2025 | 7.59 | 7.51 | 7.51 | 7.7 | 7.5 | 9.79M |
| September 24, 2025 | 7.55 | 7.62 | 7.62 | 7.63 | 7.46 | 7.92M |
| September 23, 2025 | 7.64 | 7.55 | 7.55 | 7.64 | 7.36 | 11.73M |
| September 22, 2025 | 7.64 | 7.62 | 7.62 | 7.65 | 7.57 | 7.3M |
| September 19, 2025 | 7.73 | 7.64 | 7.64 | 7.76 | 7.63 | 10.03M |
| September 18, 2025 | 7.95 | 7.73 | 7.73 | 7.95 | 7.64 | 17.3M |
| September 17, 2025 | 7.93 | 7.93 | 7.93 | 8.01 | 7.9 | 9.87M |
| September 16, 2025 | 7.94 | 7.96 | 7.96 | 7.97 | 7.88 | 8.35M |
| September 15, 2025 | 8 | 7.96 | 7.96 | 8.02 | 7.87 | 9.44M |
| September 12, 2025 | 7.95 | 7.98 | 7.98 | 8 | 7.91 | 9.88M |
| September 11, 2025 | 7.86 | 7.96 | 7.96 | 7.96 | 7.79 | 9.51M |
| September 10, 2025 | 7.97 | 7.88 | 7.88 | 7.97 | 7.85 | 9.19M |
| September 09, 2025 | 8.02 | 7.97 | 7.97 | 8.11 | 7.95 | 15.27M |
| September 08, 2025 | 7.83 | 8.02 | 8.02 | 8.03 | 7.81 | 17.94M |
| September 05, 2025 | 7.71 | 7.79 | 7.79 | 7.79 | 7.68 | 9.16M |
| September 04, 2025 | 7.7 | 7.7 | 7.7 | 7.81 | 7.59 | 11.7M |
| September 03, 2025 | 7.98 | 7.7 | 7.7 | 7.98 | 7.68 | 11.56M |
| September 02, 2025 | 8.04 | 7.94 | 7.94 | 8.04 | 7.88 | 14.43M |
| September 01, 2025 | 7.83 | 8.08 | 8.08 | 8.11 | 7.75 | 27.46M |
| August 29, 2025 | 7.85 | 7.82 | 7.82 | 7.92 | 7.78 | 12.31M |
| August 28, 2025 | 7.85 | 7.91 | 7.91 | 7.93 | 7.6 | 19.55M |
| August 27, 2025 | 8.09 | 7.84 | 7.84 | 8.11 | 7.83 | 19.1M |
| August 26, 2025 | 8.08 | 8.08 | 8.08 | 8.1 | 8.01 | 14.91M |
| August 25, 2025 | 8.02 | 8.09 | 8.09 | 8.1 | 7.97 | 22.63M |
| August 22, 2025 | 7.97 | 7.97 | 7.97 | 7.99 | 7.88 | 11.41M |
| August 21, 2025 | 7.95 | 7.97 | 7.97 | 8.02 | 7.94 | 13.61M |
| August 20, 2025 | 7.89 | 7.94 | 7.94 | 7.95 | 7.88 | 11.42M |
| August 19, 2025 | 8 | 7.92 | 7.92 | 8.03 | 7.85 | 17.15M |
| August 18, 2025 | 7.98 | 8.02 | 8.02 | 8.07 | 7.98 | 14.02M |
| August 15, 2025 | 7.86 | 7.98 | 7.98 | 7.98 | 7.85 | 12.09M |
| August 14, 2025 | 8.03 | 7.87 | 7.87 | 8.1 | 7.86 | 13.95M |
| August 13, 2025 | 8.07 | 8.03 | 8.03 | 8.11 | 8.01 | 10.98M |
| August 12, 2025 | 8.12 | 8.07 | 8.07 | 8.17 | 8.04 | 12.37M |
| August 11, 2025 | 8.08 | 8.17 | 8.17 | 8.25 | 8 | 18.93M |
| August 08, 2025 | 7.96 | 8.08 | 8.08 | 8.1 | 7.95 | 15.81M |
| August 07, 2025 | 8.03 | 7.99 | 7.99 | 8.05 | 7.95 | 10.14M |
| August 06, 2025 | 7.98 | 8.03 | 8.03 | 8.04 | 7.93 | 10.69M |
| August 05, 2025 | 7.92 | 7.96 | 7.96 | 7.96 | 7.9 | 8.38M |
| August 04, 2025 | 7.78 | 7.92 | 7.92 | 7.92 | 7.74 | 9.21M |
| August 01, 2025 | 7.78 | 7.81 | 7.81 | 7.85 | 7.78 | 8.28M |
| July 31, 2025 | 8.02 | 7.81 | 7.81 | 8.02 | 7.8 | 15.6M |
| July 30, 2025 | 7.95 | 8.03 | 8.03 | 8.06 | 7.91 | 16.02M |
| July 29, 2025 | 8 | 7.95 | 7.95 | 8.03 | 7.86 | 14.39M |
| July 28, 2025 | 8.05 | 8.03 | 8.03 | 8.07 | 7.95 | 14.44M |
| July 25, 2025 | 8.17 | 8.07 | 8.07 | 8.18 | 8.06 | 15.17M |
| July 24, 2025 | 8.16 | 8.18 | 8.18 | 8.19 | 8.06 | 18.28M |
| July 23, 2025 | 8.39 | 8.16 | 8.16 | 8.45 | 8.13 | 23.4M |
| July 22, 2025 | 8.23 | 8.21 | 8.21 | 8.32 | 8.13 | 15.88M |
| July 21, 2025 | 8.17 | 8.22 | 8.22 | 8.26 | 8.16 | 15.2M |
| July 18, 2025 | 8.12 | 8.15 | 8.15 | 8.19 | 8.06 | 14.81M |
| July 17, 2025 | 8.12 | 8.14 | 8.14 | 8.15 | 8.06 | 13.46M |
| July 16, 2025 | 8.07 | 8.13 | 8.13 | 8.15 | 7.99 | 13.91M |
| July 15, 2025 | 8.34 | 8.07 | 8.07 | 8.37 | 8.04 | 34.49M |
| July 14, 2025 | 8.58 | 8.49 | 8.49 | 8.77 | 8.46 | 28.17M |
| July 11, 2025 | 8.36 | 8.38 | 8.38 | 8.44 | 8.25 | 21.23M |
| July 10, 2025 | 8.76 | 8.38 | 8.38 | 8.76 | 8.38 | 37.81M |
| July 09, 2025 | 8.82 | 8.72 | 8.72 | 8.9 | 8.68 | 29.09M |
| July 08, 2025 | 8.89 | 8.86 | 8.86 | 8.9 | 8.74 | 37.44M |