7.73
-0.47(-5.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.12 | 7.73 | 7.73 | 8.12 | 7.7 | 492.41M |
| September 25, 2025 | 7.8 | 8.2 | 8.2 | 8.35 | 7.78 | 766.42M |
| September 24, 2025 | 7.63 | 7.76 | 7.76 | 7.77 | 7.51 | 386.16M |
| September 23, 2025 | 8 | 7.66 | 7.66 | 8.02 | 7.44 | 513M |
| September 22, 2025 | 7.98 | 7.97 | 7.97 | 8.02 | 7.83 | 454M |
| September 19, 2025 | 8.36 | 8.03 | 8.03 | 8.52 | 7.98 | 632.04M |
| September 18, 2025 | 8.6 | 8.35 | 8.35 | 8.74 | 8.16 | 875.68M |
| September 17, 2025 | 8.72 | 8.61 | 8.61 | 8.82 | 8.55 | 758.74M |
| September 16, 2025 | 8.43 | 8.82 | 8.82 | 9.09 | 8.36 | 1.16B |
| September 15, 2025 | 8.16 | 8.45 | 8.45 | 8.83 | 8.07 | 1.15B |
| September 12, 2025 | 8.19 | 8.15 | 8.15 | 8.34 | 8.1 | 623.02M |
| September 11, 2025 | 7.87 | 8.18 | 8.18 | 8.25 | 7.87 | 774.88M |
| September 10, 2025 | 7.66 | 7.86 | 7.86 | 7.97 | 7.66 | 682.48M |
| September 09, 2025 | 8.15 | 7.62 | 7.62 | 8.17 | 7.59 | 846.22M |
| September 08, 2025 | 8.18 | 8.22 | 8.22 | 8.39 | 8.01 | 844.36M |
| September 05, 2025 | 7.79 | 8.23 | 8.23 | 8.37 | 7.4 | 1.19B |
| September 04, 2025 | 8.6 | 8.12 | 8.12 | 8.65 | 8.12 | 1.36B |
| September 03, 2025 | 8.27 | 9.02 | 9.02 | 9.1 | 8.06 | 1.81B |
| September 02, 2025 | 8.89 | 8.27 | 8.27 | 8.97 | 8.17 | 1.23B |
| September 01, 2025 | 8.55 | 8.88 | 8.88 | 9.38 | 8.02 | 1.57B |
| August 29, 2025 | 8.3 | 8.55 | 8.55 | 8.68 | 8.15 | 1.65B |
| August 28, 2025 | 7.43 | 8.05 | 8.05 | 8.05 | 7.35 | 1.68B |
| August 27, 2025 | 6.73 | 7.32 | 7.32 | 7.32 | 6.66 | 1.19B |
| August 26, 2025 | 6.46 | 6.65 | 6.65 | 6.93 | 6.4 | 662.63M |
| August 25, 2025 | 6.39 | 6.41 | 6.41 | 6.49 | 6.32 | 436.08M |
| August 22, 2025 | 6.27 | 6.34 | 6.34 | 6.35 | 6.22 | 305.77M |
| August 21, 2025 | 6.47 | 6.27 | 6.27 | 6.47 | 6.17 | 479.46M |
| August 20, 2025 | 6.28 | 6.48 | 6.48 | 6.54 | 6.23 | 523.83M |
| August 19, 2025 | 6.16 | 6.37 | 6.37 | 6.68 | 6.15 | 743.06M |
| August 18, 2025 | 6.08 | 6.1 | 6.1 | 6.15 | 6.06 | 445.35M |
| August 15, 2025 | 6.1 | 6.08 | 6.08 | 6.12 | 6.02 | 423.2M |
| August 14, 2025 | 5.93 | 6.13 | 6.13 | 6.3 | 5.84 | 725.32M |
| August 13, 2025 | 5.92 | 5.92 | 5.92 | 5.97 | 5.86 | 339.32M |
| August 12, 2025 | 5.82 | 5.93 | 5.93 | 6.03 | 5.8 | 404.85M |
| August 11, 2025 | 5.77 | 5.87 | 5.87 | 5.92 | 5.77 | 367.7M |
| August 08, 2025 | 5.91 | 5.81 | 5.81 | 6.3 | 5.81 | 772.61M |
| August 07, 2025 | 5.72 | 5.75 | 5.75 | 5.76 | 5.63 | 262.58M |
| August 06, 2025 | 5.68 | 5.73 | 5.73 | 5.74 | 5.63 | 222.63M |
| August 05, 2025 | 5.66 | 5.7 | 5.7 | 5.75 | 5.62 | 191.5M |
| August 04, 2025 | 5.65 | 5.68 | 5.68 | 5.68 | 5.56 | 168.56M |
| August 01, 2025 | 5.74 | 5.7 | 5.7 | 5.81 | 5.66 | 217.34M |
| July 31, 2025 | 5.67 | 5.74 | 5.74 | 5.77 | 5.61 | 277.82M |
| July 30, 2025 | 5.74 | 5.67 | 5.67 | 5.77 | 5.61 | 226.91M |
| July 29, 2025 | 5.85 | 5.77 | 5.77 | 5.94 | 5.72 | 299.46M |
| July 28, 2025 | 6 | 5.84 | 5.84 | 6.01 | 5.81 | 467.04M |
| July 25, 2025 | 5.66 | 5.88 | 5.88 | 6.01 | 5.62 | 629.42M |
| July 24, 2025 | 5.56 | 5.63 | 5.63 | 5.64 | 5.54 | 179.39M |
| July 23, 2025 | 5.58 | 5.55 | 5.55 | 5.6 | 5.53 | 152.38M |
| July 22, 2025 | 5.68 | 5.58 | 5.58 | 5.68 | 5.56 | 193.79M |
| July 21, 2025 | 5.65 | 5.68 | 5.68 | 5.73 | 5.65 | 204.38M |
| July 18, 2025 | 5.78 | 5.65 | 5.65 | 5.79 | 5.64 | 232.84M |
| July 17, 2025 | 5.56 | 5.64 | 5.64 | 5.68 | 5.52 | 243.53M |
| July 16, 2025 | 5.62 | 5.65 | 5.65 | 5.83 | 5.56 | 394.88M |
| July 15, 2025 | 5.47 | 5.54 | 5.54 | 5.59 | 5.45 | 251.87M |
| July 14, 2025 | 5.48 | 5.44 | 5.44 | 5.5 | 5.42 | 120.14M |
| July 11, 2025 | 5.42 | 5.48 | 5.48 | 5.52 | 5.38 | 176.25M |
| July 10, 2025 | 5.41 | 5.44 | 5.44 | 5.46 | 5.37 | 121.75M |
| July 09, 2025 | 5.48 | 5.43 | 5.43 | 5.5 | 5.42 | 139.41M |
| July 08, 2025 | 5.42 | 5.47 | 5.47 | 5.49 | 5.4 | 138.4M |
| July 07, 2025 | 5.4 | 5.41 | 5.41 | 5.46 | 5.36 | 118.54M |