7.31
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 7.28 | 7.31 | 7.31 | 7.34 | 7.23 | 12.83M |
| September 29, 2025 | 7.2 | 7.3 | 7.3 | 7.31 | 7.09 | 10.93M |
| September 26, 2025 | 7.19 | 7.2 | 7.2 | 7.31 | 7.16 | 13.03M |
| September 25, 2025 | 7.17 | 7.25 | 7.25 | 7.3 | 7.11 | 14.42M |
| September 24, 2025 | 6.99 | 7.16 | 7.16 | 7.18 | 6.89 | 11.25M |
| September 23, 2025 | 7.05 | 6.99 | 6.99 | 7.06 | 6.72 | 10.55M |
| September 22, 2025 | 7.08 | 7.02 | 7.02 | 7.12 | 6.93 | 7.53M |
| September 19, 2025 | 7.08 | 7.08 | 7.08 | 7.22 | 7.05 | 11.99M |
| September 18, 2025 | 7.2 | 7.07 | 7.07 | 7.21 | 7.02 | 11.42M |
| September 17, 2025 | 7.07 | 7.2 | 7.2 | 7.22 | 7.03 | 11.9M |
| September 16, 2025 | 7 | 7.08 | 7.08 | 7.1 | 6.95 | 11.89M |
| September 15, 2025 | 6.98 | 7.01 | 7.01 | 7.05 | 6.95 | 7M |
| September 12, 2025 | 7.01 | 6.96 | 6.96 | 7.05 | 6.95 | 6.38M |
| September 11, 2025 | 6.98 | 7 | 7 | 7.03 | 6.89 | 7.01M |
| September 10, 2025 | 7.11 | 6.97 | 6.97 | 7.11 | 6.96 | 8.51M |
| September 09, 2025 | 7.1 | 7.1 | 7.1 | 7.14 | 7.02 | 7.91M |
| September 08, 2025 | 7.06 | 7.1 | 7.1 | 7.14 | 7.01 | 9.34M |
| September 05, 2025 | 6.85 | 7.03 | 7.03 | 7.04 | 6.81 | 9.91M |
| September 04, 2025 | 6.74 | 6.84 | 6.84 | 7.01 | 6.73 | 12.03M |
| September 03, 2025 | 6.92 | 6.73 | 6.73 | 6.94 | 6.7 | 9.08M |
| September 02, 2025 | 7 | 6.93 | 6.93 | 7.02 | 6.79 | 13.49M |
| September 01, 2025 | 7 | 7.03 | 7.03 | 7.09 | 6.93 | 9.89M |
| August 29, 2025 | 7.04 | 6.97 | 6.97 | 7.04 | 6.91 | 11.3M |
| August 28, 2025 | 7.23 | 7.04 | 7.04 | 7.32 | 6.81 | 19.36M |
| August 27, 2025 | 7.37 | 7.13 | 7.13 | 7.38 | 7.1 | 14.33M |
| August 26, 2025 | 7.26 | 7.37 | 7.37 | 7.4 | 7.23 | 17.4M |
| August 25, 2025 | 7.29 | 7.25 | 7.25 | 7.31 | 7.21 | 12.57M |
| August 22, 2025 | 7.32 | 7.28 | 7.28 | 7.32 | 7.21 | 11.51M |
| August 21, 2025 | 7.43 | 7.3 | 7.3 | 7.43 | 7.28 | 10.66M |
| August 20, 2025 | 7.33 | 7.38 | 7.38 | 7.4 | 7.3 | 11.01M |
| August 19, 2025 | 7.27 | 7.35 | 7.35 | 7.44 | 7.27 | 16.33M |
| August 18, 2025 | 7.51 | 7.42 | 7.42 | 7.57 | 7.41 | 16.18M |
| August 15, 2025 | 7.3 | 7.46 | 7.46 | 7.51 | 7.3 | 16.66M |
| August 14, 2025 | 7.5 | 7.3 | 7.3 | 7.52 | 7.28 | 12.2M |
| August 13, 2025 | 7.44 | 7.51 | 7.51 | 7.51 | 7.37 | 13.82M |
| August 12, 2025 | 7.45 | 7.41 | 7.41 | 7.49 | 7.33 | 12.42M |
| August 11, 2025 | 7.35 | 7.43 | 7.43 | 7.46 | 7.31 | 13.2M |
| August 08, 2025 | 7.26 | 7.36 | 7.36 | 7.4 | 7.23 | 17.56M |
| August 07, 2025 | 7.24 | 7.26 | 7.26 | 7.31 | 7.18 | 15.38M |
| August 06, 2025 | 7.17 | 7.25 | 7.25 | 7.33 | 7.15 | 22.24M |
| August 05, 2025 | 7.06 | 7.14 | 7.14 | 7.25 | 7.04 | 19.65M |
| August 04, 2025 | 6.91 | 7.04 | 7.04 | 7.06 | 6.9 | 10.19M |
| August 01, 2025 | 6.88 | 6.96 | 6.96 | 7.01 | 6.88 | 10.19M |
| July 31, 2025 | 6.93 | 6.91 | 6.91 | 7.04 | 6.86 | 15.71M |
| July 30, 2025 | 7.12 | 6.99 | 6.99 | 7.12 | 6.92 | 15.4M |
| July 29, 2025 | 7.23 | 7.12 | 7.12 | 7.23 | 6.99 | 23.03M |
| July 28, 2025 | 7.21 | 7.23 | 7.23 | 7.26 | 7.15 | 24.99M |
| July 25, 2025 | 7.35 | 7.27 | 7.27 | 7.58 | 7.21 | 48.54M |
| July 24, 2025 | 7.17 | 7.47 | 7.47 | 7.82 | 7.08 | 62.7M |
| July 23, 2025 | 7.36 | 7.11 | 7.11 | 7.36 | 7.08 | 12.92M |
| July 22, 2025 | 7.26 | 7.31 | 7.31 | 7.35 | 7.22 | 12.68M |
| July 21, 2025 | 7.16 | 7.29 | 7.29 | 7.37 | 7.14 | 17.19M |
| July 18, 2025 | 7.16 | 7.11 | 7.11 | 7.2 | 7.06 | 8.28M |
| July 17, 2025 | 7.17 | 7.16 | 7.16 | 7.21 | 7.11 | 8.54M |
| July 16, 2025 | 7.2 | 7.15 | 7.15 | 7.23 | 7.1 | 7.92M |
| July 15, 2025 | 7.33 | 7.15 | 7.15 | 7.33 | 7.11 | 14.51M |
| July 14, 2025 | 7.1 | 7.35 | 7.35 | 7.42 | 7.1 | 18.85M |
| July 11, 2025 | 7.14 | 7.12 | 7.12 | 7.2 | 7.03 | 11.18M |
| July 10, 2025 | 7.21 | 7.15 | 7.15 | 7.3 | 7.13 | 11.97M |
| July 09, 2025 | 7.17 | 7.21 | 7.21 | 7.36 | 7.17 | 17.34M |