7.84
+0.21(+2.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.75 | 7.63 | 7.63 | 8.23 | 7.45 | 112.4M |
| September 26, 2025 | 7.22 | 7.77 | 7.77 | 7.77 | 7.22 | 51.61M |
| September 25, 2025 | 7.03 | 7.06 | 7.06 | 7.16 | 6.78 | 58.3M |
| September 24, 2025 | 6.5 | 6.86 | 6.86 | 7.14 | 6.46 | 52.86M |
| September 23, 2025 | 6.63 | 6.49 | 6.49 | 6.66 | 6.38 | 14.98M |
| September 22, 2025 | 6.76 | 6.67 | 6.67 | 6.76 | 6.61 | 9.26M |
| September 19, 2025 | 6.75 | 6.77 | 6.77 | 6.83 | 6.62 | 14.26M |
| September 18, 2025 | 6.94 | 6.73 | 6.73 | 6.98 | 6.7 | 21.23M |
| September 17, 2025 | 6.97 | 6.98 | 6.98 | 7.06 | 6.84 | 18.62M |
| September 16, 2025 | 6.87 | 6.98 | 6.98 | 6.98 | 6.82 | 19.15M |
| September 15, 2025 | 6.86 | 6.89 | 6.89 | 6.94 | 6.76 | 16.6M |
| September 12, 2025 | 6.92 | 6.92 | 6.92 | 7.02 | 6.87 | 21.69M |
| September 11, 2025 | 6.78 | 6.83 | 6.83 | 6.86 | 6.67 | 12.78M |
| September 10, 2025 | 6.71 | 6.78 | 6.78 | 6.83 | 6.71 | 10.38M |
| September 09, 2025 | 6.68 | 6.77 | 6.77 | 6.86 | 6.67 | 13.74M |
| September 08, 2025 | 6.68 | 6.7 | 6.7 | 6.73 | 6.65 | 7.55M |
| September 05, 2025 | 6.6 | 6.67 | 6.67 | 6.67 | 6.51 | 8.2M |
| September 04, 2025 | 6.53 | 6.61 | 6.61 | 6.62 | 6.5 | 9.5M |
| September 03, 2025 | 6.69 | 6.52 | 6.52 | 6.7 | 6.5 | 11.37M |
| September 02, 2025 | 6.75 | 6.69 | 6.69 | 6.77 | 6.62 | 14.28M |
| September 01, 2025 | 6.77 | 6.78 | 6.78 | 6.82 | 6.7 | 9.9M |
| August 29, 2025 | 6.8 | 6.77 | 6.77 | 6.88 | 6.75 | 13.11M |
| August 28, 2025 | 6.83 | 6.78 | 6.78 | 6.86 | 6.63 | 18.74M |
| August 27, 2025 | 7.05 | 6.81 | 6.81 | 7.09 | 6.8 | 30.19M |
| August 26, 2025 | 7.14 | 7.1 | 7.1 | 7.14 | 7.05 | 19.55M |
| August 25, 2025 | 7.08 | 7.19 | 7.19 | 7.25 | 7.06 | 35.17M |
| August 22, 2025 | 7.1 | 7.08 | 7.08 | 7.1 | 7.01 | 16.07M |
| August 21, 2025 | 7.08 | 7.09 | 7.09 | 7.18 | 7.04 | 18.55M |
| August 20, 2025 | 7.04 | 7.07 | 7.07 | 7.07 | 6.97 | 15.93M |
| August 19, 2025 | 7.04 | 7.06 | 7.06 | 7.17 | 7.04 | 20.37M |
| August 18, 2025 | 7.08 | 7.04 | 7.04 | 7.11 | 7.01 | 21.49M |
| August 15, 2025 | 7.03 | 7.08 | 7.08 | 7.12 | 7 | 20.45M |
| August 14, 2025 | 7.28 | 7.01 | 7.01 | 7.33 | 7 | 30.81M |
| August 13, 2025 | 7.07 | 7.23 | 7.23 | 7.6 | 6.92 | 52.48M |
| August 12, 2025 | 6.95 | 6.97 | 6.97 | 7.01 | 6.91 | 13.41M |
| August 11, 2025 | 6.86 | 6.95 | 6.95 | 6.95 | 6.86 | 13.4M |
| August 08, 2025 | 6.86 | 6.86 | 6.86 | 6.88 | 6.83 | 7.71M |
| August 07, 2025 | 6.88 | 6.89 | 6.89 | 6.9 | 6.8 | 11.07M |
| August 06, 2025 | 6.93 | 6.89 | 6.89 | 6.93 | 6.82 | 10.5M |
| August 05, 2025 | 6.87 | 6.93 | 6.93 | 6.94 | 6.85 | 10.43M |
| August 04, 2025 | 6.82 | 6.84 | 6.84 | 6.85 | 6.77 | 8.43M |
| August 01, 2025 | 6.87 | 6.87 | 6.87 | 6.94 | 6.84 | 9.87M |
| July 31, 2025 | 7.11 | 6.88 | 6.88 | 7.14 | 6.85 | 27.95M |
| July 30, 2025 | 7.19 | 7.15 | 7.15 | 7.33 | 7.11 | 28.14M |
| July 29, 2025 | 7.15 | 7.2 | 7.2 | 7.23 | 7.07 | 16.06M |
| July 28, 2025 | 7.13 | 7.17 | 7.17 | 7.18 | 7.06 | 13.38M |
| July 25, 2025 | 7.22 | 7.14 | 7.14 | 7.23 | 7.12 | 12.38M |
| July 24, 2025 | 7.1 | 7.2 | 7.2 | 7.22 | 7.07 | 17.3M |
| July 23, 2025 | 7.2 | 7.1 | 7.1 | 7.28 | 7.09 | 21.6M |
| July 22, 2025 | 7.27 | 7.21 | 7.21 | 7.29 | 7.13 | 18.42M |
| July 21, 2025 | 7.15 | 7.21 | 7.21 | 7.22 | 7.11 | 16.96M |
| July 18, 2025 | 7.15 | 7.14 | 7.14 | 7.18 | 7.1 | 14.45M |
| July 17, 2025 | 7.15 | 7.14 | 7.14 | 7.24 | 7.12 | 15.83M |
| July 16, 2025 | 7.28 | 7.18 | 7.18 | 7.3 | 7.15 | 20.26M |
| July 15, 2025 | 7.24 | 7.25 | 7.25 | 7.27 | 7.09 | 29.09M |
| July 14, 2025 | 7.36 | 7.27 | 7.27 | 7.4 | 7.23 | 31.08M |
| July 11, 2025 | 7.54 | 7.44 | 7.44 | 7.62 | 7.39 | 48.43M |
| July 10, 2025 | 7.4 | 7.55 | 7.55 | 7.65 | 7.31 | 70.55M |
| July 09, 2025 | 7.52 | 7.38 | 7.38 | 7.77 | 7.33 | 93.31M |
| July 08, 2025 | 7.03 | 7.45 | 7.45 | 7.45 | 6.95 | 55.66M |