7.43
+0.11(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 7.32 | 7.43 | 7.43 | 7.55 | 7.28 | 5.29M |
| September 29, 2025 | 7.26 | 7.32 | 7.32 | 7.34 | 7.23 | 1.42M |
| September 26, 2025 | 7.21 | 7.3 | 7.3 | 7.34 | 7.18 | 1.61M |
| September 25, 2025 | 7.29 | 7.22 | 7.22 | 7.31 | 7.18 | 1.52M |
| September 24, 2025 | 7.23 | 7.29 | 7.29 | 7.31 | 7.19 | 1.11M |
| September 23, 2025 | 7.34 | 7.23 | 7.23 | 7.34 | 7.15 | 2.1M |
| September 22, 2025 | 7.38 | 7.34 | 7.34 | 7.41 | 7.29 | 1.45M |
| September 19, 2025 | 7.37 | 7.36 | 7.36 | 7.44 | 7.3 | 1.58M |
| September 18, 2025 | 7.55 | 7.37 | 7.37 | 7.55 | 7.31 | 2.63M |
| September 17, 2025 | 7.55 | 7.55 | 7.55 | 7.68 | 7.51 | 1.73M |
| September 16, 2025 | 7.48 | 7.58 | 7.58 | 7.63 | 7.47 | 2.02M |
| September 15, 2025 | 7.58 | 7.48 | 7.48 | 7.58 | 7.42 | 2.49M |
| September 12, 2025 | 7.6 | 7.6 | 7.6 | 7.7 | 7.55 | 2.05M |
| September 11, 2025 | 7.68 | 7.64 | 7.64 | 7.69 | 7.56 | 2.85M |
| September 10, 2025 | 7.7 | 7.72 | 7.72 | 7.74 | 7.57 | 5.05M |
| September 09, 2025 | 7.45 | 7.73 | 7.73 | 7.82 | 7.43 | 8.39M |
| September 08, 2025 | 7.42 | 7.45 | 7.45 | 7.48 | 7.36 | 2.74M |
| September 05, 2025 | 7.32 | 7.45 | 7.45 | 7.56 | 7.28 | 4.01M |
| September 04, 2025 | 7.3 | 7.33 | 7.33 | 7.36 | 7.23 | 2.94M |
| September 03, 2025 | 7.28 | 7.29 | 7.29 | 7.34 | 7.21 | 2.07M |
| September 02, 2025 | 7.26 | 7.25 | 7.25 | 7.31 | 7.19 | 2.39M |
| September 01, 2025 | 7.14 | 7.28 | 7.28 | 7.33 | 7.12 | 2.53M |
| August 29, 2025 | 7.17 | 7.14 | 7.14 | 7.25 | 7.14 | 2.48M |
| August 28, 2025 | 7.32 | 7.17 | 7.17 | 7.35 | 7.08 | 5.16M |
| August 27, 2025 | 7.35 | 7.32 | 7.32 | 7.45 | 7.31 | 5.22M |
| August 26, 2025 | 7.37 | 7.35 | 7.35 | 7.4 | 7.34 | 3.85M |
| August 25, 2025 | 7.36 | 7.37 | 7.37 | 7.39 | 7.3 | 2.58M |
| August 22, 2025 | 7.41 | 7.37 | 7.37 | 7.41 | 7.32 | 2.33M |
| August 21, 2025 | 7.39 | 7.41 | 7.41 | 7.42 | 7.32 | 3.18M |
| August 20, 2025 | 7.26 | 7.37 | 7.37 | 7.43 | 7.23 | 3.23M |
| August 19, 2025 | 7.25 | 7.27 | 7.27 | 7.29 | 7.16 | 3.58M |
| August 18, 2025 | 7.28 | 7.22 | 7.22 | 7.34 | 7.21 | 3.24M |
| August 15, 2025 | 7.22 | 7.27 | 7.27 | 7.33 | 7.22 | 2.74M |
| August 14, 2025 | 7.4 | 7.22 | 7.22 | 7.42 | 7.18 | 4.61M |
| August 13, 2025 | 7.5 | 7.38 | 7.38 | 7.55 | 7.35 | 3.98M |
| August 12, 2025 | 7.59 | 7.52 | 7.52 | 7.62 | 7.48 | 4.2M |
| August 11, 2025 | 7.6 | 7.61 | 7.61 | 7.71 | 7.45 | 6.16M |
| August 08, 2025 | 7.38 | 7.47 | 7.47 | 7.49 | 7.34 | 2.76M |
| August 07, 2025 | 7.41 | 7.4 | 7.4 | 7.45 | 7.34 | 2.66M |
| August 06, 2025 | 7.28 | 7.36 | 7.36 | 7.41 | 7.24 | 3.83M |
| August 05, 2025 | 7.21 | 7.26 | 7.26 | 7.27 | 7.19 | 3.06M |
| August 04, 2025 | 7.49 | 7.21 | 7.21 | 7.49 | 7.14 | 7.84M |
| August 01, 2025 | 7.27 | 7.4 | 7.4 | 7.44 | 7.21 | 2.9M |
| July 31, 2025 | 7.28 | 7.24 | 7.24 | 7.35 | 7.22 | 2.85M |
| July 30, 2025 | 7.3 | 7.24 | 7.24 | 7.3 | 7.13 | 4.41M |
| July 29, 2025 | 7.4 | 7.31 | 7.31 | 7.42 | 7.3 | 3.09M |
| July 28, 2025 | 7.45 | 7.4 | 7.4 | 7.49 | 7.35 | 2.55M |
| July 25, 2025 | 7.36 | 7.45 | 7.45 | 7.51 | 7.31 | 3.76M |
| July 24, 2025 | 7.39 | 7.35 | 7.35 | 7.39 | 7.32 | 2.98M |
| July 23, 2025 | 7.33 | 7.35 | 7.35 | 7.42 | 7.25 | 4.31M |
| July 22, 2025 | 7.67 | 7.36 | 7.36 | 7.77 | 7.36 | 10.27M |
| July 21, 2025 | 7.83 | 7.75 | 7.75 | 7.84 | 7.74 | 2.39M |
| July 18, 2025 | 7.88 | 7.79 | 7.79 | 7.89 | 7.79 | 1.77M |
| July 17, 2025 | 8.01 | 7.88 | 7.88 | 8.01 | 7.86 | 1.87M |
| July 16, 2025 | 7.77 | 7.98 | 7.98 | 8.01 | 7.77 | 3.95M |
| July 15, 2025 | 7.82 | 7.77 | 7.77 | 7.82 | 7.65 | 3.03M |
| July 14, 2025 | 7.81 | 7.84 | 7.84 | 7.85 | 7.74 | 1.63M |
| July 11, 2025 | 7.87 | 7.81 | 7.81 | 7.91 | 7.8 | 1.97M |
| July 10, 2025 | 7.86 | 7.87 | 7.87 | 7.93 | 7.81 | 1.77M |
| July 09, 2025 | 8.01 | 7.88 | 7.88 | 8.03 | 7.85 | 2.66M |