7.55
-0.16(-2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.81 | 7.55 | 7.55 | 7.85 | 7.54 | 5.73M |
| September 25, 2025 | 7.87 | 7.71 | 7.71 | 7.87 | 7.5 | 6.07M |
| September 24, 2025 | 7.5 | 7.58 | 7.58 | 7.65 | 7.44 | 4.33M |
| September 23, 2025 | 7.62 | 7.5 | 7.5 | 7.67 | 7.31 | 8.38M |
| September 22, 2025 | 7.52 | 7.62 | 7.62 | 7.71 | 7.5 | 6.12M |
| September 19, 2025 | 7.87 | 7.51 | 7.51 | 7.89 | 7.51 | 13.19M |
| September 18, 2025 | 7.47 | 7.9 | 7.9 | 8.22 | 7.47 | 13.35M |
| September 17, 2025 | 7.79 | 8.14 | 8.14 | 8.17 | 7.78 | 12.1M |
| September 16, 2025 | 7.69 | 7.78 | 7.78 | 7.87 | 7.62 | 5.86M |
| September 15, 2025 | 7.75 | 7.71 | 7.71 | 7.99 | 7.68 | 9.14M |
| September 12, 2025 | 7.47 | 7.75 | 7.75 | 7.8 | 7.46 | 8.5M |
| September 11, 2025 | 7.46 | 7.48 | 7.48 | 7.57 | 7.35 | 7.9M |
| September 10, 2025 | 7.5 | 7.37 | 7.37 | 7.81 | 7.3 | 16.08M |
| September 09, 2025 | 7.3 | 7.51 | 7.51 | 7.59 | 7.21 | 15.42M |
| September 08, 2025 | 6.89 | 7.23 | 7.23 | 7.23 | 6.89 | 10.14M |
| September 05, 2025 | 6.78 | 6.89 | 6.89 | 6.97 | 6.78 | 7.44M |
| September 04, 2025 | 6.74 | 6.76 | 6.76 | 6.91 | 6.69 | 7.99M |
| September 03, 2025 | 6.78 | 6.72 | 6.72 | 6.83 | 6.64 | 4.46M |
| September 02, 2025 | 6.8 | 6.76 | 6.76 | 6.94 | 6.73 | 6.34M |
| September 01, 2025 | 6.74 | 6.85 | 6.85 | 6.91 | 6.65 | 8.7M |
| August 29, 2025 | 6.85 | 6.63 | 6.63 | 6.85 | 6.58 | 9.29M |
| August 28, 2025 | 6.83 | 6.82 | 6.82 | 6.98 | 6.63 | 11.52M |
| August 27, 2025 | 7 | 6.83 | 6.83 | 7.14 | 6.83 | 19.15M |
| August 26, 2025 | 6.75 | 6.85 | 6.85 | 6.85 | 6.68 | 3.76M |
| August 25, 2025 | 6.6 | 6.52 | 6.52 | 6.66 | 6.48 | 7.48M |
| August 22, 2025 | 6.51 | 6.57 | 6.57 | 6.68 | 6.51 | 8.48M |
| August 21, 2025 | 6.54 | 6.5 | 6.5 | 6.59 | 6.5 | 4.48M |
| August 20, 2025 | 6.38 | 6.56 | 6.56 | 6.59 | 6.36 | 7.32M |
| August 19, 2025 | 6.4 | 6.39 | 6.39 | 6.42 | 6.34 | 5.09M |
| August 18, 2025 | 6.41 | 6.41 | 6.41 | 6.47 | 6.38 | 6.84M |
| August 15, 2025 | 6.39 | 6.44 | 6.44 | 6.48 | 6.38 | 4.27M |
| August 14, 2025 | 6.55 | 6.39 | 6.39 | 6.61 | 6.38 | 6.56M |
| August 13, 2025 | 6.5 | 6.57 | 6.57 | 6.63 | 6.46 | 5.6M |
| August 12, 2025 | 6.38 | 6.5 | 6.5 | 6.52 | 6.37 | 5.17M |
| August 11, 2025 | 6.4 | 6.39 | 6.39 | 6.42 | 6.35 | 3.66M |
| August 08, 2025 | 6.34 | 6.39 | 6.39 | 6.45 | 6.32 | 4.22M |
| August 07, 2025 | 6.27 | 6.31 | 6.31 | 6.35 | 6.24 | 3.21M |
| August 06, 2025 | 6.36 | 6.27 | 6.27 | 6.36 | 6.25 | 3.97M |
| August 05, 2025 | 6.33 | 6.33 | 6.33 | 6.39 | 6.3 | 3.01M |
| August 04, 2025 | 6.17 | 6.33 | 6.33 | 6.37 | 6.13 | 4.91M |
| August 01, 2025 | 6.2 | 6.18 | 6.18 | 6.24 | 6.16 | 2.86M |
| July 31, 2025 | 6.14 | 6.22 | 6.22 | 6.26 | 6.14 | 3.57M |
| July 30, 2025 | 6.29 | 6.18 | 6.18 | 6.29 | 6.11 | 3.79M |
| July 29, 2025 | 6.37 | 6.28 | 6.28 | 6.4 | 6.26 | 4.82M |
| July 28, 2025 | 6.35 | 6.4 | 6.4 | 6.45 | 6.33 | 3.25M |
| July 25, 2025 | 6.4 | 6.33 | 6.33 | 6.41 | 6.32 | 3.45M |
| July 24, 2025 | 6.36 | 6.39 | 6.39 | 6.43 | 6.34 | 2.72M |
| July 23, 2025 | 6.36 | 6.34 | 6.34 | 6.44 | 6.32 | 4.23M |
| July 22, 2025 | 6.53 | 6.39 | 6.39 | 6.57 | 6.39 | 6.12M |
| July 21, 2025 | 6.53 | 6.55 | 6.55 | 6.59 | 6.51 | 3.49M |
| July 18, 2025 | 6.53 | 6.56 | 6.56 | 6.56 | 6.45 | 4.81M |
| July 17, 2025 | 6.61 | 6.53 | 6.53 | 6.63 | 6.48 | 6.35M |
| July 16, 2025 | 6.75 | 6.61 | 6.61 | 6.76 | 6.6 | 4.68M |
| July 15, 2025 | 6.81 | 6.72 | 6.72 | 6.85 | 6.66 | 6.03M |
| July 14, 2025 | 6.8 | 6.83 | 6.83 | 6.92 | 6.75 | 4.77M |
| July 11, 2025 | 6.67 | 6.8 | 6.8 | 6.8 | 6.63 | 6.27M |
| July 10, 2025 | 6.65 | 6.68 | 6.68 | 6.71 | 6.61 | 5.17M |
| July 09, 2025 | 6.71 | 6.62 | 6.62 | 6.73 | 6.61 | 4.95M |
| July 08, 2025 | 6.58 | 6.69 | 6.69 | 6.71 | 6.54 | 5.32M |
| July 07, 2025 | 6.62 | 6.58 | 6.58 | 6.87 | 6.54 | 7.45M |