7.84
+0.46(+6.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.38 | 7.84 | 7.84 | 7.9 | 7.28 | 16.95M |
| September 26, 2025 | 7.35 | 7.38 | 7.38 | 7.55 | 7.31 | 7.34M |
| September 25, 2025 | 7.6 | 7.41 | 7.41 | 7.63 | 7.37 | 7.56M |
| September 24, 2025 | 7.4 | 7.58 | 7.58 | 7.66 | 7.22 | 9.82M |
| September 23, 2025 | 7.52 | 7.33 | 7.33 | 7.6 | 7.07 | 9.14M |
| September 22, 2025 | 7.61 | 7.5 | 7.5 | 7.63 | 7.42 | 7.74M |
| September 19, 2025 | 7.35 | 7.64 | 7.64 | 7.69 | 7.35 | 8.63M |
| September 18, 2025 | 7.78 | 7.6 | 7.6 | 7.93 | 7.47 | 14.11M |
| September 17, 2025 | 7.85 | 7.76 | 7.76 | 7.93 | 7.7 | 11.83M |
| September 16, 2025 | 7.63 | 7.86 | 7.86 | 8.02 | 7.6 | 19.47M |
| September 15, 2025 | 7.61 | 7.63 | 7.63 | 7.74 | 7.3 | 13.09M |
| September 12, 2025 | 7.35 | 7.72 | 7.72 | 7.72 | 7.28 | 13M |
| September 11, 2025 | 7.31 | 7.35 | 7.35 | 7.37 | 7.2 | 8.39M |
| September 10, 2025 | 7.34 | 7.31 | 7.31 | 7.43 | 7.26 | 7.99M |
| September 09, 2025 | 7.58 | 7.35 | 7.35 | 7.65 | 7.27 | 9.5M |
| September 08, 2025 | 7.58 | 7.55 | 7.55 | 7.69 | 7.46 | 8.27M |
| September 05, 2025 | 7.45 | 7.59 | 7.59 | 7.65 | 7.24 | 9.97M |
| September 04, 2025 | 7.39 | 7.4 | 7.4 | 7.54 | 7.26 | 10.28M |
| September 03, 2025 | 7.55 | 7.39 | 7.39 | 7.58 | 7.37 | 10.01M |
| September 02, 2025 | 7.49 | 7.49 | 7.49 | 7.58 | 7.22 | 15.04M |
| September 01, 2025 | 7.67 | 7.42 | 7.42 | 7.67 | 7.2 | 14.36M |
| August 29, 2025 | 7.6 | 7.58 | 7.58 | 7.69 | 7.45 | 9.77M |
| August 28, 2025 | 7.6 | 7.68 | 7.68 | 7.73 | 7.36 | 15.77M |
| August 27, 2025 | 7.88 | 7.6 | 7.6 | 7.88 | 7.6 | 16.93M |
| August 26, 2025 | 7.8 | 7.86 | 7.86 | 8.02 | 7.56 | 30.49M |
| August 25, 2025 | 7.45 | 7.84 | 7.84 | 8 | 7.45 | 43.49M |
| August 22, 2025 | 7.25 | 7.27 | 7.27 | 7.31 | 7.14 | 9.61M |
| August 21, 2025 | 7.5 | 7.26 | 7.26 | 7.5 | 7.23 | 13.18M |
| August 20, 2025 | 7.13 | 7.3 | 7.3 | 7.3 | 7.03 | 13.32M |
| August 19, 2025 | 7.23 | 7.19 | 7.19 | 7.25 | 7.04 | 24.62M |
| August 18, 2025 | 7.41 | 7.25 | 7.25 | 7.51 | 7.2 | 21.08M |
| August 15, 2025 | 7.17 | 7.35 | 7.35 | 7.44 | 7.11 | 16.61M |
| August 14, 2025 | 7.11 | 7.19 | 7.19 | 7.44 | 7.11 | 17.94M |
| August 13, 2025 | 6.84 | 7.24 | 7.24 | 7.33 | 6.8 | 28.09M |
| August 12, 2025 | 6.78 | 6.84 | 6.84 | 6.98 | 6.72 | 26.31M |
| August 11, 2025 | 6.36 | 6.78 | 6.78 | 6.88 | 6.35 | 32.89M |
| August 08, 2025 | 6.33 | 6.29 | 6.29 | 6.36 | 6.2 | 12.49M |
| August 07, 2025 | 6.21 | 6.33 | 6.33 | 6.52 | 6.16 | 25.71M |
| August 06, 2025 | 6.1 | 6.18 | 6.18 | 6.35 | 6 | 25.64M |
| August 05, 2025 | 5.97 | 6.08 | 6.08 | 6.09 | 5.97 | 8.71M |
| August 04, 2025 | 5.9 | 5.98 | 5.98 | 5.98 | 5.8 | 7.01M |
| August 01, 2025 | 5.91 | 5.95 | 5.95 | 5.98 | 5.87 | 6.78M |
| July 31, 2025 | 6 | 5.86 | 5.86 | 6.08 | 5.84 | 9.35M |
| July 30, 2025 | 5.97 | 6.02 | 6.02 | 6.09 | 5.89 | 8.48M |
| July 29, 2025 | 6.06 | 5.98 | 5.98 | 6.08 | 5.85 | 10.12M |
| July 28, 2025 | 6.11 | 6.06 | 6.06 | 6.15 | 6.05 | 7.43M |
| July 25, 2025 | 6.02 | 6.1 | 6.1 | 6.17 | 5.97 | 12.83M |
| July 24, 2025 | 5.94 | 6 | 6 | 6.02 | 5.89 | 7.9M |
| July 23, 2025 | 5.96 | 5.92 | 5.92 | 6.02 | 5.9 | 7.65M |
| July 22, 2025 | 6.02 | 5.93 | 5.93 | 6.05 | 5.9 | 8.34M |
| July 21, 2025 | 5.89 | 6.02 | 6.02 | 6.04 | 5.86 | 11.25M |
| July 18, 2025 | 5.96 | 5.86 | 5.86 | 5.98 | 5.83 | 6.88M |
| July 17, 2025 | 5.99 | 5.96 | 5.96 | 6.01 | 5.91 | 6.13M |
| July 16, 2025 | 5.86 | 5.99 | 5.99 | 6.01 | 5.8 | 11.32M |
| July 15, 2025 | 6.05 | 5.79 | 5.79 | 6.06 | 5.73 | 13.65M |
| July 14, 2025 | 6.15 | 6.08 | 6.08 | 6.15 | 6.05 | 6.08M |
| July 11, 2025 | 6.18 | 6.1 | 6.1 | 6.19 | 6.05 | 8.84M |
| July 10, 2025 | 6.13 | 6.17 | 6.17 | 6.2 | 6.11 | 7.38M |
| July 09, 2025 | 6.2 | 6.16 | 6.16 | 6.23 | 6.13 | 9.59M |
| July 08, 2025 | 6.05 | 6.23 | 6.23 | 6.3 | 5.98 | 15.43M |