7.45
+0.04(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.4 | 7.45 | 7.45 | 7.75 | 7.4 | 62.71M |
| September 25, 2025 | 7.48 | 7.41 | 7.41 | 7.57 | 7.4 | 32.07M |
| September 24, 2025 | 7.38 | 7.47 | 7.47 | 7.47 | 7.27 | 32.7M |
| September 23, 2025 | 7.63 | 7.41 | 7.41 | 7.64 | 7.23 | 52.76M |
| September 22, 2025 | 7.65 | 7.69 | 7.69 | 7.73 | 7.56 | 34.11M |
| September 19, 2025 | 7.75 | 7.63 | 7.63 | 7.79 | 7.58 | 50.48M |
| September 18, 2025 | 8.1 | 7.77 | 7.77 | 8.1 | 7.7 | 89.29M |
| September 17, 2025 | 8.01 | 8.11 | 8.11 | 8.2 | 7.88 | 89.16M |
| September 16, 2025 | 7.77 | 8.08 | 8.08 | 8.09 | 7.7 | 81.56M |
| September 15, 2025 | 7.86 | 7.8 | 7.8 | 7.94 | 7.75 | 48.8M |
| September 12, 2025 | 7.95 | 7.88 | 7.88 | 8.1 | 7.88 | 84.23M |
| September 11, 2025 | 7.78 | 7.98 | 7.98 | 8.01 | 7.58 | 83.47M |
| September 10, 2025 | 7.71 | 7.8 | 7.8 | 7.85 | 7.7 | 51.09M |
| September 09, 2025 | 7.9 | 7.73 | 7.73 | 7.91 | 7.66 | 62.05M |
| September 08, 2025 | 7.74 | 7.92 | 7.92 | 8.01 | 7.69 | 84.46M |
| September 05, 2025 | 7.62 | 7.73 | 7.73 | 7.73 | 7.4 | 59.66M |
| September 04, 2025 | 7.79 | 7.61 | 7.61 | 7.87 | 7.46 | 69.67M |
| September 03, 2025 | 8.13 | 7.75 | 7.75 | 8.13 | 7.72 | 69.61M |
| September 02, 2025 | 8.4 | 8.01 | 8.01 | 8.48 | 7.95 | 129.51M |
| September 01, 2025 | 8.25 | 8.5 | 8.5 | 8.65 | 8.21 | 155.43M |
| August 29, 2025 | 8.39 | 8.27 | 8.27 | 8.57 | 8.22 | 133.38M |
| August 28, 2025 | 8.31 | 8.33 | 8.33 | 8.49 | 8 | 179.62M |
| August 27, 2025 | 9.15 | 8.41 | 8.41 | 9.46 | 8.4 | 293.13M |
| August 26, 2025 | 9.58 | 9.33 | 9.33 | 9.95 | 8.94 | 314.44M |
| August 25, 2025 | 10.12 | 9.57 | 9.57 | 10.4 | 9.4 | 400.77M |
| August 22, 2025 | 9.44 | 10 | 10 | 10 | 9.35 | 235.08M |
| August 21, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 24.3M |
| August 20, 2025 | 7.51 | 8.26 | 8.26 | 8.26 | 7.41 | 236.39M |
| August 19, 2025 | 7.01 | 7.51 | 7.51 | 7.51 | 7.01 | 218.92M |
| August 18, 2025 | 6.77 | 6.83 | 6.83 | 6.94 | 6.7 | 107.17M |
| August 15, 2025 | 6.8 | 6.84 | 6.84 | 6.95 | 6.57 | 134M |
| August 14, 2025 | 6.56 | 6.88 | 6.88 | 6.93 | 6.54 | 189.31M |
| August 13, 2025 | 6.6 | 6.57 | 6.57 | 6.64 | 6.47 | 70.5M |
| August 12, 2025 | 6.49 | 6.61 | 6.61 | 6.67 | 6.48 | 74.03M |
| August 11, 2025 | 6.38 | 6.47 | 6.47 | 6.5 | 6.36 | 49.44M |
| August 08, 2025 | 6.42 | 6.41 | 6.41 | 6.5 | 6.35 | 54.94M |
| August 07, 2025 | 6.43 | 6.41 | 6.41 | 6.5 | 6.34 | 40.5M |
| August 06, 2025 | 6.46 | 6.43 | 6.43 | 6.5 | 6.4 | 30.32M |
| August 05, 2025 | 6.38 | 6.46 | 6.46 | 6.46 | 6.36 | 31.55M |
| August 04, 2025 | 6.3 | 6.38 | 6.38 | 6.38 | 6.25 | 23.92M |
| August 01, 2025 | 6.35 | 6.36 | 6.36 | 6.38 | 6.26 | 33.11M |
| July 31, 2025 | 6.44 | 6.35 | 6.35 | 6.54 | 6.33 | 45.44M |
| July 30, 2025 | 6.67 | 6.48 | 6.48 | 6.74 | 6.42 | 64.82M |
| July 29, 2025 | 6.63 | 6.69 | 6.69 | 6.76 | 6.47 | 70.08M |
| July 28, 2025 | 6.57 | 6.68 | 6.68 | 6.69 | 6.57 | 58.31M |
| July 25, 2025 | 6.62 | 6.56 | 6.56 | 6.65 | 6.52 | 41.1M |
| July 24, 2025 | 6.48 | 6.61 | 6.61 | 6.61 | 6.47 | 51.42M |
| July 23, 2025 | 6.53 | 6.47 | 6.47 | 6.56 | 6.43 | 48.64M |
| July 22, 2025 | 6.7 | 6.57 | 6.57 | 6.74 | 6.51 | 71.74M |
| July 21, 2025 | 6.72 | 6.72 | 6.72 | 6.77 | 6.65 | 42.27M |
| July 18, 2025 | 6.82 | 6.72 | 6.72 | 6.92 | 6.69 | 64.45M |
| July 17, 2025 | 6.79 | 6.83 | 6.83 | 6.92 | 6.76 | 60.99M |
| July 16, 2025 | 6.74 | 6.77 | 6.77 | 6.8 | 6.68 | 55.4M |
| July 15, 2025 | 6.93 | 6.8 | 6.8 | 6.94 | 6.7 | 70.54M |
| July 14, 2025 | 7.05 | 6.94 | 6.94 | 7.05 | 6.83 | 98.56M |
| July 11, 2025 | 6.95 | 7.1 | 7.1 | 7.15 | 6.93 | 123.69M |
| July 10, 2025 | 7.11 | 6.95 | 6.95 | 7.17 | 6.92 | 115.09M |
| July 09, 2025 | 7.29 | 7.14 | 7.14 | 7.29 | 7.08 | 116.79M |
| July 08, 2025 | 7.23 | 7.32 | 7.32 | 7.45 | 7.14 | 172.66M |
| July 07, 2025 | 6.89 | 7.3 | 7.3 | 7.35 | 6.89 | 175.63M |