7.74
-0.04(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 7.84 | 7.74 | 7.74 | 8.17 | 7.7 | 46.05M |
| October 17, 2025 | 7.62 | 7.78 | 7.78 | 7.92 | 7.6 | 57.69M |
| October 16, 2025 | 7.66 | 7.67 | 7.67 | 7.8 | 7.54 | 40.39M |
| October 15, 2025 | 7.65 | 7.68 | 7.68 | 7.73 | 7.57 | 29.05M |
| October 14, 2025 | 7.59 | 7.65 | 7.65 | 7.73 | 7.54 | 49.74M |
| October 13, 2025 | 7.48 | 7.56 | 7.56 | 7.78 | 7.44 | 54.27M |
| October 10, 2025 | 7.15 | 7.72 | 7.72 | 7.76 | 7.12 | 77.36M |
| October 09, 2025 | 7.3 | 7.18 | 7.18 | 7.31 | 7.09 | 50.55M |
| September 30, 2025 | 7.46 | 7.37 | 7.37 | 7.47 | 7.29 | 34.64M |
| September 29, 2025 | 7.54 | 7.46 | 7.46 | 7.54 | 7.33 | 34.27M |
| September 26, 2025 | 7.55 | 7.54 | 7.54 | 7.65 | 7.5 | 28M |
| September 25, 2025 | 7.65 | 7.57 | 7.57 | 7.68 | 7.48 | 34.01M |
| September 24, 2025 | 7.5 | 7.7 | 7.7 | 7.77 | 7.42 | 42.77M |
| September 23, 2025 | 7.56 | 7.51 | 7.51 | 7.61 | 7.42 | 39.18M |
| September 22, 2025 | 7.64 | 7.56 | 7.56 | 7.67 | 7.38 | 47.29M |
| September 19, 2025 | 7.52 | 7.68 | 7.68 | 7.74 | 7.43 | 56.75M |
| September 18, 2025 | 7.93 | 7.54 | 7.54 | 7.94 | 7.43 | 106.7M |
| September 17, 2025 | 8.12 | 7.97 | 7.97 | 8.18 | 7.85 | 67.74M |
| September 16, 2025 | 7.95 | 8.04 | 8.04 | 8.24 | 7.8 | 123.64M |
| September 15, 2025 | 7.54 | 8.05 | 8.05 | 8.1 | 7.53 | 148.39M |
| September 12, 2025 | 7.43 | 7.44 | 7.44 | 7.65 | 7.4 | 169.68M |
| September 11, 2025 | 6.89 | 7.52 | 7.52 | 7.52 | 6.85 | 177.82M |
| September 10, 2025 | 6.72 | 6.84 | 6.84 | 6.84 | 6.7 | 34.38M |
| September 09, 2025 | 6.81 | 6.76 | 6.76 | 6.86 | 6.72 | 34.35M |
| September 08, 2025 | 6.67 | 6.83 | 6.83 | 6.85 | 6.67 | 52.57M |
| September 05, 2025 | 6.62 | 6.64 | 6.64 | 6.64 | 6.52 | 28.26M |
| September 04, 2025 | 6.58 | 6.62 | 6.62 | 6.65 | 6.54 | 33.95M |
| September 03, 2025 | 6.75 | 6.58 | 6.58 | 6.79 | 6.57 | 35.02M |
| September 02, 2025 | 6.71 | 6.73 | 6.73 | 6.74 | 6.62 | 44.73M |
| September 01, 2025 | 6.68 | 6.7 | 6.7 | 6.75 | 6.62 | 37.37M |
| August 29, 2025 | 6.69 | 6.63 | 6.63 | 6.74 | 6.62 | 35.24M |
| August 28, 2025 | 6.78 | 6.68 | 6.68 | 6.81 | 6.56 | 55.38M |
| August 27, 2025 | 6.94 | 6.73 | 6.73 | 6.97 | 6.71 | 71.62M |
| August 26, 2025 | 6.67 | 6.97 | 6.97 | 7.06 | 6.63 | 103.64M |
| August 25, 2025 | 6.6 | 6.62 | 6.62 | 6.62 | 6.56 | 40.49M |
| August 22, 2025 | 6.66 | 6.6 | 6.6 | 6.68 | 6.53 | 35.55M |
| August 21, 2025 | 6.56 | 6.6 | 6.6 | 6.61 | 6.52 | 39.86M |
| August 20, 2025 | 6.48 | 6.53 | 6.53 | 6.53 | 6.45 | 23.31M |
| August 19, 2025 | 6.47 | 6.49 | 6.49 | 6.52 | 6.45 | 27.01M |
| August 18, 2025 | 6.45 | 6.46 | 6.46 | 6.48 | 6.43 | 34.74M |
| August 15, 2025 | 6.41 | 6.43 | 6.43 | 6.45 | 6.4 | 30.08M |
| August 14, 2025 | 6.54 | 6.41 | 6.41 | 6.55 | 6.41 | 27.15M |
| August 13, 2025 | 6.58 | 6.53 | 6.53 | 6.6 | 6.48 | 28.39M |
| August 12, 2025 | 6.6 | 6.56 | 6.56 | 6.66 | 6.55 | 23.9M |
| August 11, 2025 | 6.58 | 6.59 | 6.59 | 6.63 | 6.55 | 33.66M |
| August 08, 2025 | 6.46 | 6.58 | 6.58 | 6.59 | 6.45 | 40.49M |
| August 07, 2025 | 6.43 | 6.45 | 6.45 | 6.45 | 6.4 | 19.16M |
| August 06, 2025 | 6.45 | 6.44 | 6.44 | 6.46 | 6.38 | 25.2M |
| August 05, 2025 | 6.42 | 6.45 | 6.45 | 6.45 | 6.38 | 18.32M |
| August 04, 2025 | 6.41 | 6.42 | 6.42 | 6.44 | 6.37 | 16.14M |
| August 01, 2025 | 6.39 | 6.43 | 6.43 | 6.46 | 6.37 | 18.37M |
| July 31, 2025 | 6.54 | 6.39 | 6.39 | 6.54 | 6.37 | 31.59M |
| July 30, 2025 | 6.5 | 6.53 | 6.53 | 6.58 | 6.48 | 23.08M |
| July 29, 2025 | 6.6 | 6.5 | 6.5 | 6.61 | 6.44 | 29.58M |
| July 28, 2025 | 6.63 | 6.61 | 6.61 | 6.65 | 6.57 | 21M |
| July 25, 2025 | 6.68 | 6.62 | 6.62 | 6.73 | 6.61 | 27.58M |
| July 24, 2025 | 6.6 | 6.63 | 6.63 | 6.64 | 6.5 | 42.09M |
| July 23, 2025 | 6.76 | 6.63 | 6.63 | 6.88 | 6.59 | 74.88M |
| July 22, 2025 | 6.49 | 6.67 | 6.67 | 6.7 | 6.45 | 53.48M |
| July 21, 2025 | 6.35 | 6.5 | 6.5 | 6.53 | 6.34 | 43.87M |