7.49
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 7.52 | 7.49 | 7.49 | 7.58 | 7.48 | 21.91M |
| October 23, 2025 | 7.46 | 7.5 | 7.5 | 7.52 | 7.32 | 21.85M |
| October 22, 2025 | 7.61 | 7.47 | 7.47 | 7.61 | 7.45 | 20.42M |
| October 21, 2025 | 7.5 | 7.62 | 7.62 | 7.68 | 7.42 | 24M |
| October 20, 2025 | 7.53 | 7.55 | 7.55 | 7.59 | 7.4 | 31.12M |
| October 17, 2025 | 7.8 | 7.42 | 7.42 | 7.89 | 7.4 | 46.49M |
| October 16, 2025 | 8.07 | 7.79 | 7.79 | 8.15 | 7.74 | 44.11M |
| October 15, 2025 | 7.86 | 8.07 | 8.07 | 8.09 | 7.83 | 46.29M |
| October 14, 2025 | 8.06 | 7.87 | 7.87 | 8.1 | 7.81 | 46.54M |
| October 13, 2025 | 7.64 | 8.02 | 8.02 | 8.06 | 7.64 | 54.9M |
| October 10, 2025 | 8.12 | 8.17 | 8.17 | 8.32 | 7.9 | 90.48M |
| October 09, 2025 | 7.97 | 8 | 8 | 8.18 | 7.93 | 79.74M |
| September 30, 2025 | 7.96 | 7.82 | 7.82 | 8.01 | 7.75 | 101.92M |
| September 29, 2025 | 7.42 | 7.94 | 7.94 | 7.94 | 7.4 | 68.68M |
| September 26, 2025 | 7.28 | 7.22 | 7.22 | 7.32 | 7.15 | 26.95M |
| September 25, 2025 | 7.52 | 7.29 | 7.29 | 7.56 | 7.28 | 41.38M |
| September 24, 2025 | 7.39 | 7.55 | 7.55 | 7.6 | 7.29 | 41.98M |
| September 23, 2025 | 7.6 | 7.39 | 7.39 | 7.62 | 7.25 | 46.24M |
| September 22, 2025 | 7.52 | 7.57 | 7.57 | 7.69 | 7.36 | 44.76M |
| September 19, 2025 | 7.83 | 7.41 | 7.41 | 7.83 | 7.35 | 38.63M |
| September 18, 2025 | 7.46 | 7.51 | 7.51 | 7.66 | 7.39 | 57.27M |
| September 17, 2025 | 7.52 | 7.46 | 7.46 | 7.55 | 7.43 | 30.16M |
| September 16, 2025 | 7.54 | 7.52 | 7.52 | 7.57 | 7.32 | 56.21M |
| September 15, 2025 | 7.59 | 7.55 | 7.55 | 7.71 | 7.53 | 47.56M |
| September 12, 2025 | 7.83 | 7.65 | 7.65 | 7.85 | 7.58 | 66.14M |
| September 11, 2025 | 7.66 | 7.82 | 7.82 | 7.95 | 7.58 | 73.41M |
| September 10, 2025 | 7.72 | 7.71 | 7.71 | 7.81 | 7.49 | 77.23M |
| September 09, 2025 | 7.7 | 7.61 | 7.61 | 7.94 | 7.56 | 87.23M |
| September 08, 2025 | 7.67 | 7.73 | 7.73 | 7.99 | 7.55 | 98.25M |
| September 05, 2025 | 7.35 | 7.55 | 7.55 | 7.56 | 7.3 | 89.36M |
| September 04, 2025 | 7.26 | 7.33 | 7.33 | 7.55 | 7.19 | 109.31M |
| September 03, 2025 | 7.26 | 7.14 | 7.14 | 7.26 | 7.07 | 58.41M |
| September 02, 2025 | 7.2 | 7.2 | 7.2 | 7.27 | 7.1 | 70.85M |
| September 01, 2025 | 6.97 | 7.16 | 7.16 | 7.16 | 6.93 | 53.03M |
| August 29, 2025 | 6.86 | 6.95 | 6.95 | 7.01 | 6.8 | 34.38M |
| August 28, 2025 | 6.8 | 6.84 | 6.84 | 6.9 | 6.63 | 31.79M |
| August 27, 2025 | 7.02 | 6.8 | 6.8 | 7.07 | 6.8 | 40.37M |
| August 26, 2025 | 7.05 | 7.05 | 7.05 | 7.08 | 6.99 | 24.77M |
| August 25, 2025 | 7.09 | 7.05 | 7.05 | 7.1 | 7.01 | 33.04M |
| August 22, 2025 | 7.06 | 7.06 | 7.06 | 7.08 | 6.98 | 36.14M |
| August 21, 2025 | 7.15 | 7.06 | 7.06 | 7.21 | 7.05 | 32.28M |
| August 20, 2025 | 7.1 | 7.15 | 7.15 | 7.21 | 7.05 | 33.99M |
| August 19, 2025 | 7.22 | 7.12 | 7.12 | 7.26 | 7.09 | 44.71M |
| August 18, 2025 | 6.95 | 7.21 | 7.21 | 7.38 | 6.91 | 79.62M |
| August 15, 2025 | 6.88 | 6.94 | 6.94 | 6.94 | 6.86 | 32.84M |
| August 14, 2025 | 6.97 | 6.9 | 6.9 | 6.98 | 6.81 | 43.2M |
| August 13, 2025 | 6.8 | 6.95 | 6.95 | 6.97 | 6.76 | 68.75M |
| August 12, 2025 | 6.75 | 6.72 | 6.72 | 6.75 | 6.65 | 17.05M |
| August 11, 2025 | 6.66 | 6.76 | 6.76 | 6.78 | 6.63 | 25.28M |
| August 08, 2025 | 6.65 | 6.63 | 6.63 | 6.67 | 6.6 | 14.22M |
| August 07, 2025 | 6.71 | 6.67 | 6.67 | 6.71 | 6.65 | 14.51M |
| August 06, 2025 | 6.71 | 6.71 | 6.71 | 6.72 | 6.65 | 15.24M |
| August 05, 2025 | 6.65 | 6.71 | 6.71 | 6.72 | 6.64 | 16.7M |
| August 04, 2025 | 6.58 | 6.64 | 6.64 | 6.64 | 6.52 | 13.09M |
| August 01, 2025 | 6.58 | 6.62 | 6.62 | 6.63 | 6.56 | 12.72M |
| July 31, 2025 | 6.67 | 6.61 | 6.61 | 6.72 | 6.58 | 20.55M |
| July 30, 2025 | 6.8 | 6.7 | 6.7 | 6.8 | 6.64 | 19.34M |
| July 29, 2025 | 6.83 | 6.77 | 6.77 | 6.84 | 6.7 | 24.05M |
| July 28, 2025 | 6.88 | 6.84 | 6.84 | 6.9 | 6.8 | 22.18M |
| July 25, 2025 | 6.89 | 6.81 | 6.81 | 6.89 | 6.77 | 25.11M |