7.67
-0.25(-3.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 7.9 | 7.67 | 7.67 | 7.98 | 7.56 | 117.57M |
| September 29, 2025 | 8.24 | 7.92 | 7.92 | 8.45 | 7.82 | 191.09M |
| September 26, 2025 | 7.36 | 8.07 | 8.07 | 8.33 | 7.36 | 254.82M |
| September 25, 2025 | 7.39 | 7.57 | 7.57 | 7.89 | 7.2 | 217.69M |
| September 24, 2025 | 8 | 7.86 | 7.86 | 8.47 | 7.59 | 300.91M |
| September 23, 2025 | 7.33 | 7.85 | 7.85 | 7.85 | 7.33 | 257.41M |
| September 22, 2025 | 7.33 | 7.14 | 7.14 | 7.33 | 6.88 | 43.39M |
| September 19, 2025 | 7.68 | 7.21 | 7.21 | 7.68 | 7.18 | 27.32M |
| September 18, 2025 | 7.68 | 7.33 | 7.33 | 7.68 | 7.26 | 44.05M |
| September 17, 2025 | 7.65 | 7.59 | 7.59 | 7.71 | 7.55 | 25.02M |
| September 16, 2025 | 7.78 | 7.66 | 7.66 | 7.81 | 7.5 | 47.43M |
| September 15, 2025 | 7.97 | 7.78 | 7.78 | 8.09 | 7.76 | 42.89M |
| September 12, 2025 | 7.68 | 7.96 | 7.96 | 8.08 | 7.67 | 44.13M |
| September 11, 2025 | 7.52 | 7.65 | 7.65 | 7.66 | 7.42 | 29.33M |
| September 10, 2025 | 7.51 | 7.47 | 7.47 | 7.58 | 7.44 | 18.51M |
| September 09, 2025 | 7.55 | 7.5 | 7.5 | 7.68 | 7.39 | 31.95M |
| September 08, 2025 | 7.21 | 7.49 | 7.49 | 7.53 | 7.2 | 36.95M |
| September 05, 2025 | 7.15 | 7.19 | 7.19 | 7.2 | 7.04 | 15.01M |
| September 04, 2025 | 7.1 | 7.1 | 7.1 | 7.19 | 7.05 | 22.66M |
| September 03, 2025 | 7.36 | 7.08 | 7.08 | 7.37 | 7.06 | 32.63M |
| September 02, 2025 | 7.47 | 7.37 | 7.37 | 7.6 | 7.28 | 37.92M |
| September 01, 2025 | 7.26 | 7.46 | 7.46 | 7.49 | 7.15 | 31.85M |
| August 29, 2025 | 7.19 | 7.21 | 7.21 | 7.36 | 7.07 | 30.79M |
| August 28, 2025 | 7.13 | 7.21 | 7.21 | 7.27 | 7.02 | 28.96M |
| August 27, 2025 | 7.2 | 7.15 | 7.15 | 7.37 | 7.05 | 35.01M |
| August 26, 2025 | 7.14 | 7.17 | 7.17 | 7.24 | 6.98 | 26.91M |
| August 25, 2025 | 7.18 | 7.16 | 7.16 | 7.39 | 7.11 | 30.93M |
| August 22, 2025 | 7.15 | 7.14 | 7.14 | 7.18 | 7.08 | 15.26M |
| August 21, 2025 | 7.17 | 7.15 | 7.15 | 7.28 | 7.13 | 16.54M |
| August 20, 2025 | 7.15 | 7.17 | 7.17 | 7.19 | 7.1 | 18.23M |
| August 19, 2025 | 7.25 | 7.15 | 7.15 | 7.27 | 7.13 | 25.54M |
| August 18, 2025 | 7.24 | 7.25 | 7.25 | 7.44 | 7.21 | 30.37M |
| August 15, 2025 | 7.22 | 7.24 | 7.24 | 7.3 | 7.19 | 19.69M |
| August 14, 2025 | 7.34 | 7.22 | 7.22 | 7.35 | 7.2 | 24.13M |
| August 13, 2025 | 7.37 | 7.31 | 7.31 | 7.46 | 7.25 | 27.66M |
| August 12, 2025 | 7.45 | 7.38 | 7.38 | 7.47 | 7.17 | 42.64M |
| August 11, 2025 | 7.35 | 7.45 | 7.45 | 7.52 | 7.3 | 30.11M |
| August 08, 2025 | 7.22 | 7.35 | 7.35 | 7.39 | 7.2 | 25.17M |
| August 07, 2025 | 6.78 | 7.21 | 7.21 | 7.25 | 6.78 | 28.65M |
| August 06, 2025 | 7.06 | 7.09 | 7.09 | 7.15 | 7 | 29.92M |
| August 05, 2025 | 6.87 | 7.07 | 7.07 | 7.09 | 6.82 | 35M |
| August 04, 2025 | 6.77 | 6.87 | 6.87 | 6.93 | 6.5 | 41.56M |
| August 01, 2025 | 6.78 | 6.72 | 6.72 | 6.84 | 6.61 | 40.4M |
| July 31, 2025 | 6.33 | 6.57 | 6.57 | 6.63 | 6.3 | 40.62M |
| July 30, 2025 | 6.4 | 6.38 | 6.38 | 6.52 | 6.3 | 26.18M |
| July 29, 2025 | 6.37 | 6.42 | 6.42 | 6.43 | 6.32 | 25.41M |
| July 28, 2025 | 6.02 | 6.39 | 6.39 | 6.53 | 5.97 | 67.71M |
| July 25, 2025 | 6 | 5.98 | 5.98 | 6.1 | 5.96 | 32.09M |
| July 24, 2025 | 5.95 | 5.99 | 5.99 | 6.06 | 5.95 | 19.66M |
| July 23, 2025 | 6 | 5.97 | 5.97 | 6.04 | 5.93 | 21.37M |
| July 22, 2025 | 6.06 | 6 | 6 | 6.07 | 5.97 | 17.95M |
| July 21, 2025 | 6.1 | 6.05 | 6.05 | 6.11 | 6.03 | 17.16M |
| July 18, 2025 | 6.1 | 6.09 | 6.09 | 6.15 | 6.07 | 13.05M |
| July 17, 2025 | 6.19 | 6.12 | 6.12 | 6.19 | 6.05 | 20.54M |
| July 16, 2025 | 6.15 | 6.19 | 6.19 | 6.22 | 6.07 | 19.11M |
| July 15, 2025 | 6.16 | 6.11 | 6.11 | 6.22 | 6.08 | 13.94M |
| July 14, 2025 | 6.16 | 6.19 | 6.19 | 6.19 | 6.07 | 18.51M |
| July 11, 2025 | 6.05 | 6.13 | 6.13 | 6.29 | 6.05 | 30.76M |
| July 10, 2025 | 6.15 | 6.05 | 6.05 | 6.15 | 6.02 | 18.59M |
| July 09, 2025 | 6 | 6.14 | 6.14 | 6.18 | 6 | 25.91M |