7.26
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 7.28 | 7.26 | 7.26 | 7.31 | 7.24 | 7.3M |
| September 29, 2025 | 7.21 | 7.27 | 7.27 | 7.31 | 7.13 | 9.31M |
| September 26, 2025 | 7.2 | 7.23 | 7.23 | 7.3 | 7.08 | 9.52M |
| September 25, 2025 | 7.3 | 7.19 | 7.19 | 7.36 | 7.17 | 10.73M |
| September 24, 2025 | 7.16 | 7.34 | 7.34 | 7.4 | 7.14 | 14.62M |
| September 23, 2025 | 7.35 | 7.19 | 7.19 | 7.35 | 7.05 | 12.7M |
| September 22, 2025 | 7.25 | 7.33 | 7.33 | 7.39 | 7.16 | 13.36M |
| September 19, 2025 | 7.86 | 7.27 | 7.27 | 7.86 | 7.25 | 12.89M |
| September 18, 2025 | 7.66 | 7.38 | 7.38 | 7.66 | 7.31 | 21.04M |
| September 17, 2025 | 7.67 | 7.66 | 7.66 | 7.72 | 7.63 | 13.69M |
| September 16, 2025 | 7.85 | 7.72 | 7.72 | 7.87 | 7.58 | 18.31M |
| September 15, 2025 | 7.74 | 7.69 | 7.69 | 7.74 | 7.61 | 19.45M |
| September 12, 2025 | 7.86 | 7.73 | 7.73 | 7.87 | 7.66 | 30M |
| September 11, 2025 | 7.9 | 7.93 | 7.93 | 8.23 | 7.72 | 47.84M |
| September 10, 2025 | 7.79 | 7.87 | 7.87 | 8.13 | 7.61 | 60.28M |
| September 09, 2025 | 7.16 | 7.87 | 7.87 | 7.87 | 7.11 | 32.5M |
| September 08, 2025 | 7.06 | 7.15 | 7.15 | 7.2 | 7.06 | 10.1M |
| September 05, 2025 | 7.07 | 7.08 | 7.08 | 7.09 | 6.83 | 14.3M |
| September 04, 2025 | 7.16 | 7.03 | 7.03 | 7.16 | 7 | 11.41M |
| September 03, 2025 | 7.44 | 7.16 | 7.16 | 7.46 | 7.1 | 17.84M |
| September 02, 2025 | 7.22 | 7.47 | 7.47 | 7.59 | 7.22 | 29.78M |
| September 01, 2025 | 7.18 | 7.22 | 7.22 | 7.25 | 7.12 | 9.62M |
| August 29, 2025 | 7.25 | 7.18 | 7.18 | 7.26 | 7.14 | 8.98M |
| August 28, 2025 | 7.16 | 7.2 | 7.2 | 7.27 | 7.01 | 15.2M |
| August 27, 2025 | 7.52 | 7.21 | 7.21 | 7.54 | 7.21 | 25.83M |
| August 26, 2025 | 7.55 | 7.55 | 7.55 | 7.62 | 7.52 | 15.74M |
| August 25, 2025 | 7.59 | 7.57 | 7.57 | 7.62 | 7.53 | 15.74M |
| August 22, 2025 | 7.65 | 7.57 | 7.57 | 7.67 | 7.52 | 18.32M |
| August 21, 2025 | 7.64 | 7.68 | 7.68 | 7.68 | 7.53 | 24.54M |
| August 20, 2025 | 7.5 | 7.58 | 7.58 | 7.61 | 7.41 | 21.07M |
| August 19, 2025 | 7.58 | 7.53 | 7.53 | 7.72 | 7.52 | 28.27M |
| August 18, 2025 | 7.53 | 7.64 | 7.64 | 7.64 | 7.46 | 37.99M |
| August 15, 2025 | 7.6 | 7.72 | 7.72 | 7.74 | 7.5 | 24.72M |
| August 14, 2025 | 8.11 | 7.67 | 7.67 | 8.23 | 7.53 | 36.11M |
| August 13, 2025 | 8.02 | 8.16 | 8.16 | 8.24 | 7.93 | 28.95M |
| August 12, 2025 | 8.22 | 8.08 | 8.08 | 8.35 | 8.02 | 31.5M |
| August 11, 2025 | 8.3 | 8.28 | 8.28 | 8.38 | 8.08 | 42.11M |
| August 08, 2025 | 7.87 | 8.41 | 8.41 | 8.57 | 7.75 | 62.39M |
| August 07, 2025 | 7.87 | 8.1 | 8.1 | 8.74 | 7.58 | 79.69M |
| August 06, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| August 05, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| August 04, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| August 01, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| July 31, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| July 30, 2025 | 7.3 | 8.02 | 8.02 | 8.02 | 7.25 | 51.05M |
| July 29, 2025 | 7.36 | 7.29 | 7.29 | 7.41 | 7.21 | 16.06M |
| July 28, 2025 | 7.29 | 7.38 | 7.38 | 7.54 | 7.27 | 20.68M |
| July 25, 2025 | 7.32 | 7.31 | 7.31 | 7.48 | 7.25 | 20.83M |
| July 24, 2025 | 7.3 | 7.34 | 7.34 | 7.45 | 7.28 | 15.13M |
| July 23, 2025 | 7.48 | 7.32 | 7.32 | 7.5 | 7.31 | 18.66M |
| July 22, 2025 | 7.62 | 7.49 | 7.49 | 7.68 | 7.44 | 23.1M |
| July 21, 2025 | 7.61 | 7.68 | 7.68 | 7.76 | 7.57 | 29.62M |
| July 18, 2025 | 7.41 | 7.66 | 7.66 | 7.67 | 7.25 | 38.46M |
| July 17, 2025 | 7.32 | 7.4 | 7.4 | 7.49 | 7.31 | 21.78M |
| July 16, 2025 | 7.29 | 7.36 | 7.36 | 7.4 | 7.25 | 18.01M |
| July 15, 2025 | 7.49 | 7.29 | 7.29 | 7.49 | 7.18 | 25.65M |
| July 14, 2025 | 7.36 | 7.49 | 7.49 | 7.49 | 7.28 | 26.99M |
| July 11, 2025 | 7.35 | 7.37 | 7.37 | 7.46 | 7.21 | 30.94M |
| July 10, 2025 | 7.22 | 7.37 | 7.37 | 7.77 | 7.16 | 36.25M |
| July 09, 2025 | 7.36 | 7.15 | 7.15 | 7.36 | 7.12 | 34.66M |