8.03
+0.14(+1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.8 | 8.03 | 8.03 | 8.2 | 7.79 | 57.94M |
| September 25, 2025 | 7.85 | 7.89 | 7.89 | 7.99 | 7.78 | 60.15M |
| September 24, 2025 | 7.52 | 7.87 | 7.87 | 8.04 | 7.44 | 93.85M |
| September 23, 2025 | 7.23 | 7.67 | 7.67 | 7.93 | 7.17 | 95.06M |
| September 22, 2025 | 7.12 | 7.21 | 7.21 | 7.22 | 7.08 | 17.67M |
| September 19, 2025 | 7.34 | 7.12 | 7.12 | 7.34 | 7.07 | 21.8M |
| September 18, 2025 | 7.43 | 7.22 | 7.22 | 7.5 | 7.15 | 40.78M |
| September 17, 2025 | 7.28 | 7.43 | 7.43 | 7.47 | 7.18 | 36.02M |
| September 16, 2025 | 7.27 | 7.33 | 7.33 | 7.33 | 7.16 | 31.05M |
| September 15, 2025 | 7.4 | 7.23 | 7.23 | 7.62 | 7.21 | 42.17M |
| September 12, 2025 | 7.34 | 7.2 | 7.2 | 7.37 | 7.19 | 33.05M |
| September 11, 2025 | 7.24 | 7.3 | 7.3 | 7.32 | 7.07 | 45.51M |
| September 10, 2025 | 7.36 | 7.26 | 7.26 | 7.46 | 7.19 | 57.26M |
| September 09, 2025 | 7.74 | 7.38 | 7.38 | 7.74 | 7.29 | 109.38M |
| September 08, 2025 | 7.36 | 7.81 | 7.81 | 7.81 | 7.33 | 51.03M |
| September 05, 2025 | 6.67 | 7.1 | 7.1 | 7.11 | 6.63 | 66.14M |
| September 04, 2025 | 6.43 | 6.67 | 6.67 | 7.07 | 6.43 | 58.11M |
| September 03, 2025 | 6.62 | 6.43 | 6.43 | 6.69 | 6.4 | 15.33M |
| September 02, 2025 | 6.65 | 6.59 | 6.59 | 6.7 | 6.48 | 15.07M |
| September 01, 2025 | 6.68 | 6.65 | 6.65 | 6.72 | 6.62 | 11.88M |
| August 29, 2025 | 6.75 | 6.68 | 6.68 | 6.78 | 6.66 | 14.12M |
| August 28, 2025 | 6.68 | 6.75 | 6.75 | 6.76 | 6.53 | 18.2M |
| August 27, 2025 | 6.84 | 6.68 | 6.68 | 6.87 | 6.67 | 18.25M |
| August 26, 2025 | 6.93 | 6.84 | 6.84 | 6.94 | 6.82 | 20.08M |
| August 25, 2025 | 6.87 | 6.89 | 6.89 | 7 | 6.8 | 28.12M |
| August 22, 2025 | 6.79 | 6.8 | 6.8 | 6.83 | 6.74 | 17.05M |
| August 21, 2025 | 6.8 | 6.78 | 6.78 | 6.9 | 6.74 | 18.7M |
| August 20, 2025 | 6.72 | 6.77 | 6.77 | 6.77 | 6.68 | 12.72M |
| August 19, 2025 | 6.7 | 6.73 | 6.73 | 6.76 | 6.67 | 11.26M |
| August 18, 2025 | 6.6 | 6.67 | 6.67 | 6.72 | 6.57 | 15.76M |
| August 15, 2025 | 6.58 | 6.6 | 6.6 | 6.71 | 6.57 | 13.74M |
| August 14, 2025 | 6.69 | 6.59 | 6.59 | 6.71 | 6.56 | 14.48M |
| August 13, 2025 | 6.66 | 6.69 | 6.69 | 6.77 | 6.63 | 17.28M |
| August 12, 2025 | 6.69 | 6.64 | 6.64 | 6.79 | 6.56 | 22.14M |
| August 11, 2025 | 6.56 | 6.64 | 6.64 | 6.65 | 6.55 | 15.37M |
| August 08, 2025 | 6.51 | 6.54 | 6.54 | 6.56 | 6.49 | 10.52M |
| August 07, 2025 | 6.53 | 6.52 | 6.52 | 6.56 | 6.5 | 10.18M |
| August 06, 2025 | 6.46 | 6.54 | 6.54 | 6.56 | 6.44 | 14.22M |
| August 05, 2025 | 6.4 | 6.47 | 6.47 | 6.47 | 6.37 | 10.5M |
| August 04, 2025 | 6.27 | 6.38 | 6.38 | 6.39 | 6.24 | 9.45M |
| August 01, 2025 | 6.19 | 6.28 | 6.28 | 6.3 | 6.18 | 10.1M |
| July 31, 2025 | 6.29 | 6.19 | 6.19 | 6.32 | 6.17 | 13.32M |
| July 30, 2025 | 6.38 | 6.31 | 6.31 | 6.39 | 6.26 | 11.88M |
| July 29, 2025 | 6.48 | 6.39 | 6.39 | 6.52 | 6.35 | 12.53M |
| July 28, 2025 | 6.41 | 6.47 | 6.47 | 6.55 | 6.4 | 13.8M |
| July 25, 2025 | 6.44 | 6.39 | 6.39 | 6.45 | 6.37 | 7.58M |
| July 24, 2025 | 6.41 | 6.43 | 6.43 | 6.44 | 6.38 | 8.04M |
| July 23, 2025 | 6.58 | 6.42 | 6.42 | 6.61 | 6.4 | 14.02M |
| July 22, 2025 | 6.54 | 6.56 | 6.56 | 6.58 | 6.44 | 13.85M |
| July 21, 2025 | 6.39 | 6.52 | 6.52 | 6.54 | 6.37 | 12.02M |
| July 18, 2025 | 6.4 | 6.37 | 6.37 | 6.4 | 6.31 | 7.77M |
| July 17, 2025 | 6.35 | 6.34 | 6.34 | 6.39 | 6.32 | 9.37M |
| July 16, 2025 | 6.39 | 6.35 | 6.35 | 6.42 | 6.32 | 6.71M |
| July 15, 2025 | 6.54 | 6.38 | 6.38 | 6.54 | 6.36 | 9.19M |
| July 14, 2025 | 6.47 | 6.51 | 6.51 | 6.53 | 6.43 | 7.86M |
| July 11, 2025 | 6.5 | 6.48 | 6.48 | 6.53 | 6.41 | 11.13M |
| July 10, 2025 | 6.55 | 6.51 | 6.51 | 6.59 | 6.46 | 7.84M |
| July 09, 2025 | 6.6 | 6.6 | 6.52 | 6.63 | 6.57 | 9.21M |
| July 08, 2025 | 6.56 | 6.59 | 6.51 | 6.6 | 6.53 | 9.6M |
| July 07, 2025 | 6.45 | 6.54 | 6.46 | 6.55 | 6.44 | 11.41M |