7.77
+0.05(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.7 | 7.77 | 7.77 | 8 | 7.63 | 24.38M |
| September 25, 2025 | 7.92 | 7.72 | 7.72 | 7.97 | 7.71 | 25.77M |
| September 24, 2025 | 7.87 | 7.95 | 7.95 | 7.96 | 7.81 | 16.67M |
| September 23, 2025 | 7.99 | 7.92 | 7.92 | 8.01 | 7.77 | 25.33M |
| September 22, 2025 | 7.98 | 8.02 | 8.02 | 8.08 | 7.95 | 18.69M |
| September 19, 2025 | 8.26 | 8.02 | 8.02 | 8.27 | 7.98 | 31.38M |
| September 18, 2025 | 8.22 | 8.22 | 8.22 | 8.49 | 8.1 | 57.27M |
| September 17, 2025 | 8.15 | 8.22 | 8.22 | 8.25 | 8.08 | 30.68M |
| September 16, 2025 | 7.95 | 8.14 | 8.14 | 8.14 | 7.95 | 27.77M |
| September 15, 2025 | 8 | 7.98 | 7.98 | 8.12 | 7.93 | 26.57M |
| September 12, 2025 | 7.98 | 8.02 | 8.02 | 8.25 | 7.9 | 46.41M |
| September 11, 2025 | 7.77 | 7.94 | 7.94 | 7.95 | 7.68 | 22.18M |
| September 10, 2025 | 7.83 | 7.79 | 7.79 | 7.91 | 7.77 | 15.3M |
| September 09, 2025 | 7.97 | 7.87 | 7.87 | 8.01 | 7.84 | 19.79M |
| September 08, 2025 | 7.93 | 7.97 | 7.97 | 8.02 | 7.87 | 20.28M |
| September 05, 2025 | 7.73 | 7.92 | 7.92 | 7.92 | 7.64 | 25.48M |
| September 04, 2025 | 7.8 | 7.72 | 7.72 | 7.88 | 7.59 | 24.74M |
| September 03, 2025 | 8.07 | 7.8 | 7.8 | 8.14 | 7.75 | 27.15M |
| September 02, 2025 | 8.2 | 8.08 | 8.08 | 8.22 | 7.88 | 39.08M |
| September 01, 2025 | 8.31 | 8.18 | 8.18 | 8.42 | 8.15 | 33.29M |
| August 29, 2025 | 8.34 | 8.24 | 8.24 | 8.43 | 8.22 | 32.05M |
| August 28, 2025 | 8.42 | 8.38 | 8.38 | 8.51 | 8.02 | 60.98M |
| August 27, 2025 | 8.76 | 8.41 | 8.41 | 8.99 | 8.4 | 67.82M |
| August 26, 2025 | 8.56 | 8.75 | 8.75 | 8.9 | 8.5 | 64.88M |
| August 25, 2025 | 8.64 | 8.66 | 8.66 | 8.75 | 8.5 | 56.98M |
| August 22, 2025 | 8.62 | 8.64 | 8.64 | 8.82 | 8.6 | 43.69M |
| August 21, 2025 | 8.88 | 8.62 | 8.62 | 8.89 | 8.59 | 59.64M |
| August 20, 2025 | 8.68 | 8.91 | 8.91 | 8.94 | 8.6 | 65.67M |
| August 19, 2025 | 8.78 | 8.79 | 8.79 | 8.9 | 8.58 | 58.77M |
| August 18, 2025 | 8.64 | 8.78 | 8.78 | 8.91 | 8.62 | 64.91M |
| August 15, 2025 | 8.52 | 8.6 | 8.6 | 8.69 | 8.52 | 46.05M |
| August 14, 2025 | 8.99 | 8.55 | 8.55 | 9.06 | 8.51 | 66.9M |
| August 13, 2025 | 8.35 | 8.83 | 8.83 | 9.18 | 8.34 | 106.33M |
| August 12, 2025 | 8.52 | 8.37 | 8.37 | 8.55 | 8.35 | 45.67M |
| August 11, 2025 | 8.51 | 8.56 | 8.56 | 8.67 | 8.5 | 46.71M |
| August 08, 2025 | 8.5 | 8.42 | 8.42 | 8.65 | 8.41 | 45.9M |
| August 07, 2025 | 8.73 | 8.55 | 8.55 | 8.83 | 8.53 | 70.06M |
| August 06, 2025 | 8.66 | 8.72 | 8.72 | 9.01 | 8.64 | 109.07M |
| August 05, 2025 | 8.59 | 8.65 | 8.65 | 8.75 | 8.5 | 96.54M |
| August 04, 2025 | 7.95 | 8.5 | 8.5 | 8.7 | 7.93 | 100.04M |
| August 01, 2025 | 8.24 | 8.02 | 8.02 | 8.24 | 8.01 | 63.42M |
| July 31, 2025 | 7.91 | 8.3 | 8.3 | 8.62 | 7.8 | 114.75M |
| July 30, 2025 | 8.25 | 7.95 | 7.95 | 8.28 | 7.87 | 70.11M |
| July 29, 2025 | 8.07 | 8.24 | 8.24 | 8.35 | 7.92 | 93.28M |
| July 28, 2025 | 7.94 | 8.08 | 8.08 | 8.26 | 7.86 | 112.75M |
| July 25, 2025 | 7.54 | 7.85 | 7.85 | 7.91 | 7.5 | 92.54M |
| July 24, 2025 | 7.48 | 7.54 | 7.54 | 7.56 | 7.46 | 20.92M |
| July 23, 2025 | 7.59 | 7.49 | 7.49 | 7.59 | 7.46 | 29.18M |
| July 22, 2025 | 7.69 | 7.6 | 7.6 | 7.69 | 7.54 | 35.41M |
| July 21, 2025 | 7.64 | 7.7 | 7.7 | 7.7 | 7.58 | 52.31M |
| July 18, 2025 | 7.5 | 7.63 | 7.63 | 7.68 | 7.39 | 65.27M |
| July 17, 2025 | 7.42 | 7.48 | 7.48 | 7.49 | 7.36 | 26.52M |
| July 16, 2025 | 7.34 | 7.42 | 7.42 | 7.45 | 7.33 | 25.18M |
| July 15, 2025 | 7.39 | 7.33 | 7.33 | 7.43 | 7.25 | 21.3M |
| July 14, 2025 | 7.33 | 7.42 | 7.42 | 7.44 | 7.31 | 21.5M |
| July 11, 2025 | 7.3 | 7.33 | 7.33 | 7.36 | 7.25 | 17.79M |
| July 10, 2025 | 7.28 | 7.32 | 7.32 | 7.35 | 7.24 | 19.26M |
| July 09, 2025 | 7.35 | 7.32 | 7.32 | 7.52 | 7.3 | 29.12M |
| July 08, 2025 | 7.41 | 7.47 | 7.32 | 7.47 | 7.38 | 15.72M |
| July 07, 2025 | 7.39 | 7.41 | 7.26 | 7.42 | 7.35 | 12.96M |