7.39
+0.67(+9.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.01 | 7.39 | 7.39 | 7.39 | 7.01 | 93.62M |
| September 25, 2025 | 6.83 | 6.72 | 6.72 | 6.86 | 6.71 | 33.94M |
| September 24, 2025 | 6.68 | 6.87 | 6.87 | 6.88 | 6.67 | 36.82M |
| September 23, 2025 | 6.76 | 6.74 | 6.74 | 6.88 | 6.63 | 46.08M |
| September 22, 2025 | 6.82 | 6.8 | 6.8 | 6.89 | 6.75 | 33.52M |
| September 19, 2025 | 6.9 | 6.83 | 6.83 | 6.95 | 6.76 | 44.78M |
| September 18, 2025 | 7.11 | 6.93 | 6.93 | 7.21 | 6.83 | 79.49M |
| September 17, 2025 | 7.25 | 7.13 | 7.13 | 7.25 | 7.11 | 62.96M |
| September 16, 2025 | 7.12 | 7.26 | 7.26 | 7.35 | 7.06 | 93.94M |
| September 15, 2025 | 6.97 | 7.2 | 7.2 | 7.34 | 6.94 | 115.45M |
| September 12, 2025 | 6.94 | 6.98 | 6.98 | 7.06 | 6.88 | 49.86M |
| September 11, 2025 | 6.92 | 6.94 | 6.94 | 6.95 | 6.79 | 49.77M |
| September 10, 2025 | 7 | 6.96 | 6.96 | 7.04 | 6.91 | 58.33M |
| September 09, 2025 | 6.86 | 7.07 | 7.07 | 7.2 | 6.73 | 113.8M |
| September 08, 2025 | 6.72 | 6.79 | 6.79 | 6.8 | 6.68 | 36.11M |
| September 05, 2025 | 6.63 | 6.72 | 6.72 | 6.72 | 6.55 | 37.7M |
| September 04, 2025 | 6.64 | 6.63 | 6.63 | 6.74 | 6.52 | 43.39M |
| September 03, 2025 | 6.8 | 6.6 | 6.6 | 6.89 | 6.57 | 46.78M |
| September 02, 2025 | 6.92 | 6.79 | 6.79 | 6.92 | 6.7 | 55.34M |
| September 01, 2025 | 6.85 | 6.93 | 6.93 | 6.93 | 6.76 | 55.7M |
| August 29, 2025 | 6.94 | 6.87 | 6.87 | 7.02 | 6.87 | 51.68M |
| August 28, 2025 | 6.92 | 6.97 | 6.97 | 7.04 | 6.7 | 77.04M |
| August 27, 2025 | 7.24 | 6.95 | 6.95 | 7.31 | 6.95 | 100.87M |
| August 26, 2025 | 7.26 | 7.27 | 7.27 | 7.34 | 7.21 | 76.93M |
| August 25, 2025 | 7.45 | 7.28 | 7.28 | 7.48 | 7.22 | 119.84M |
| August 22, 2025 | 7.5 | 7.49 | 7.49 | 7.53 | 7.41 | 115.69M |
| August 21, 2025 | 7.4 | 7.65 | 7.65 | 7.79 | 7.23 | 216.06M |
| August 20, 2025 | 7.52 | 7.39 | 7.39 | 7.6 | 7.32 | 191.72M |
| August 19, 2025 | 6.9 | 7.6 | 7.6 | 7.6 | 6.88 | 207.26M |
| August 18, 2025 | 7.07 | 6.91 | 6.91 | 7.1 | 6.87 | 111.85M |
| August 15, 2025 | 6.67 | 6.97 | 6.97 | 7 | 6.65 | 138.91M |
| August 14, 2025 | 6.64 | 6.73 | 6.73 | 6.95 | 6.64 | 129.88M |
| August 13, 2025 | 6.61 | 6.62 | 6.62 | 6.64 | 6.6 | 35.47M |
| August 12, 2025 | 6.64 | 6.61 | 6.61 | 6.65 | 6.58 | 29.09M |
| August 11, 2025 | 6.58 | 6.65 | 6.65 | 6.65 | 6.56 | 41.41M |
| August 08, 2025 | 6.54 | 6.58 | 6.58 | 6.58 | 6.5 | 29.77M |
| August 07, 2025 | 6.62 | 6.56 | 6.56 | 6.62 | 6.55 | 31.86M |
| August 06, 2025 | 6.6 | 6.63 | 6.63 | 6.67 | 6.53 | 44.5M |
| August 05, 2025 | 6.5 | 6.62 | 6.62 | 6.64 | 6.49 | 48.58M |
| August 04, 2025 | 6.4 | 6.49 | 6.49 | 6.49 | 6.38 | 19.63M |
| August 01, 2025 | 6.43 | 6.46 | 6.46 | 6.5 | 6.42 | 18.93M |
| July 31, 2025 | 6.57 | 6.46 | 6.46 | 6.57 | 6.45 | 33.85M |
| July 30, 2025 | 6.52 | 6.58 | 6.58 | 6.59 | 6.47 | 40.92M |
| July 29, 2025 | 6.58 | 6.55 | 6.55 | 6.61 | 6.5 | 37.69M |
| July 28, 2025 | 6.62 | 6.61 | 6.61 | 6.65 | 6.58 | 32.55M |
| July 25, 2025 | 6.64 | 6.62 | 6.62 | 6.65 | 6.59 | 33.19M |
| July 24, 2025 | 6.58 | 6.66 | 6.66 | 6.67 | 6.56 | 43.06M |
| July 23, 2025 | 6.68 | 6.59 | 6.59 | 6.7 | 6.57 | 53.33M |
| July 22, 2025 | 6.78 | 6.7 | 6.7 | 6.78 | 6.66 | 57.71M |
| July 21, 2025 | 6.76 | 6.8 | 6.8 | 6.8 | 6.7 | 54.55M |
| July 18, 2025 | 6.83 | 6.76 | 6.76 | 6.86 | 6.72 | 72.57M |
| July 17, 2025 | 6.69 | 6.88 | 6.88 | 7.02 | 6.68 | 155.01M |
| July 16, 2025 | 6.54 | 6.58 | 6.58 | 6.65 | 6.51 | 40.15M |
| July 15, 2025 | 6.69 | 6.57 | 6.57 | 6.71 | 6.45 | 80.13M |
| July 14, 2025 | 6.64 | 6.79 | 6.79 | 6.85 | 6.61 | 78.98M |
| July 11, 2025 | 6.63 | 6.67 | 6.67 | 6.68 | 6.59 | 46.73M |
| July 10, 2025 | 6.68 | 6.66 | 6.66 | 6.72 | 6.62 | 47.19M |
| July 09, 2025 | 6.73 | 6.72 | 6.72 | 6.84 | 6.68 | 79.37M |
| July 08, 2025 | 6.66 | 6.71 | 6.68 | 6.74 | 6.63 | 48.16M |
| July 07, 2025 | 6.63 | 6.68 | 6.68 | 6.69 | 6.54 | 37.14M |