7.63
-0.12(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 7.76 | 7.63 | 7.63 | 7.81 | 7.61 | 22.25M |
| September 29, 2025 | 7.68 | 7.75 | 7.75 | 7.76 | 7.56 | 21.08M |
| September 26, 2025 | 7.7 | 7.72 | 7.72 | 7.86 | 7.65 | 26.4M |
| September 25, 2025 | 7.72 | 7.71 | 7.71 | 7.88 | 7.66 | 23.49M |
| September 24, 2025 | 7.51 | 7.74 | 7.72 | 7.74 | 7.42 | 28.61M |
| September 23, 2025 | 7.69 | 7.52 | 7.5 | 7.7 | 7.32 | 30.44M |
| September 22, 2025 | 7.75 | 7.65 | 7.63 | 7.79 | 7.57 | 31.02M |
| September 19, 2025 | 7.87 | 7.79 | 7.77 | 8.03 | 7.71 | 35.62M |
| September 18, 2025 | 7.8 | 7.87 | 7.85 | 8.15 | 7.74 | 58.53M |
| September 17, 2025 | 7.88 | 7.8 | 7.78 | 7.89 | 7.77 | 28.5M |
| September 16, 2025 | 7.94 | 7.9 | 7.88 | 7.95 | 7.8 | 26.44M |
| September 15, 2025 | 7.98 | 7.94 | 7.92 | 8.03 | 7.87 | 27.26M |
| September 12, 2025 | 8.08 | 7.98 | 7.98 | 8.09 | 7.97 | 40.56M |
| September 11, 2025 | 8 | 8.1 | 8.1 | 8.19 | 7.89 | 55.41M |
| September 10, 2025 | 7.68 | 8 | 8 | 8.15 | 7.67 | 71.83M |
| September 09, 2025 | 7.87 | 7.66 | 7.66 | 7.9 | 7.65 | 34.56M |
| September 08, 2025 | 7.93 | 7.93 | 7.93 | 7.97 | 7.78 | 44.29M |
| September 05, 2025 | 7.89 | 7.95 | 7.95 | 7.97 | 7.79 | 47.09M |
| September 04, 2025 | 8.09 | 7.79 | 7.79 | 8.21 | 7.66 | 74.42M |
| September 03, 2025 | 8.31 | 8.11 | 8.11 | 8.44 | 8.06 | 83.41M |
| September 02, 2025 | 8.5 | 8.13 | 8.13 | 8.58 | 8.07 | 121.39M |
| September 01, 2025 | 7.7 | 8.43 | 8.43 | 8.43 | 7.66 | 52.36M |
| August 29, 2025 | 7.95 | 7.66 | 7.66 | 7.97 | 7.61 | 54.19M |
| August 28, 2025 | 7.6 | 7.95 | 7.95 | 7.96 | 7.51 | 44.26M |
| August 27, 2025 | 7.85 | 7.62 | 7.62 | 7.87 | 7.62 | 30.68M |
| August 26, 2025 | 7.78 | 7.85 | 7.85 | 7.95 | 7.73 | 28.12M |
| August 25, 2025 | 7.75 | 7.77 | 7.77 | 7.88 | 7.68 | 34.83M |
| August 22, 2025 | 7.68 | 7.7 | 7.7 | 7.71 | 7.62 | 22.64M |
| August 21, 2025 | 7.86 | 7.67 | 7.67 | 7.86 | 7.6 | 30.12M |
| August 20, 2025 | 7.5 | 7.79 | 7.79 | 7.87 | 7.45 | 47.26M |
| August 19, 2025 | 7.55 | 7.53 | 7.53 | 7.58 | 7.46 | 21.11M |
| August 18, 2025 | 7.4 | 7.53 | 7.53 | 7.64 | 7.36 | 34.89M |
| August 15, 2025 | 7.2 | 7.33 | 7.33 | 7.34 | 7.18 | 19.88M |
| August 14, 2025 | 7.34 | 7.2 | 7.2 | 7.39 | 7.19 | 19.29M |
| August 13, 2025 | 7.3 | 7.33 | 7.33 | 7.36 | 7.3 | 15.35M |
| August 12, 2025 | 7.35 | 7.31 | 7.31 | 7.35 | 7.27 | 13.92M |
| August 11, 2025 | 7.21 | 7.32 | 7.32 | 7.32 | 7.21 | 16.15M |
| August 08, 2025 | 7.24 | 7.21 | 7.21 | 7.26 | 7.18 | 12.61M |
| August 07, 2025 | 7.34 | 7.25 | 7.25 | 7.38 | 7.22 | 20.83M |
| August 06, 2025 | 7.27 | 7.32 | 7.32 | 7.33 | 7.23 | 14.94M |
| August 05, 2025 | 7.23 | 7.26 | 7.26 | 7.3 | 7.21 | 13.8M |
| August 04, 2025 | 7.13 | 7.23 | 7.23 | 7.24 | 7.09 | 10.14M |
| August 01, 2025 | 7.13 | 7.2 | 7.2 | 7.24 | 7.13 | 10.95M |
| July 31, 2025 | 7.25 | 7.15 | 7.15 | 7.31 | 7.12 | 18.64M |
| July 30, 2025 | 7.3 | 7.27 | 7.27 | 7.31 | 7.2 | 14.77M |
| July 29, 2025 | 7.29 | 7.29 | 7.29 | 7.32 | 7.21 | 11.15M |
| July 28, 2025 | 7.29 | 7.31 | 7.31 | 7.32 | 7.25 | 16.76M |
| July 25, 2025 | 7.28 | 7.27 | 7.27 | 7.31 | 7.24 | 12.71M |
| July 24, 2025 | 7.21 | 7.25 | 7.25 | 7.29 | 7.2 | 13.51M |
| July 23, 2025 | 7.23 | 7.22 | 7.22 | 7.31 | 7.22 | 17.09M |
| July 22, 2025 | 7.29 | 7.24 | 7.24 | 7.32 | 7.21 | 19.89M |
| July 21, 2025 | 7.25 | 7.3 | 7.3 | 7.33 | 7.25 | 21.71M |
| July 18, 2025 | 7.29 | 7.3 | 7.3 | 7.34 | 7.22 | 25.99M |
| July 17, 2025 | 7.16 | 7.29 | 7.29 | 7.45 | 7.11 | 38.35M |
| July 16, 2025 | 7.19 | 7.15 | 7.15 | 7.24 | 7.12 | 38.33M |
| July 15, 2025 | 7.11 | 7.19 | 7.19 | 7.26 | 7.05 | 67.09M |
| July 14, 2025 | 6.93 | 6.92 | 6.92 | 6.96 | 6.89 | 14.1M |
| July 11, 2025 | 6.89 | 6.91 | 6.91 | 6.94 | 6.84 | 16.99M |
| July 10, 2025 | 6.84 | 6.9 | 6.9 | 6.96 | 6.84 | 17.71M |
| July 09, 2025 | 6.87 | 6.83 | 6.83 | 6.9 | 6.82 | 12.61M |