7.93
-0.16(-1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 8.13 | 7.93 | 7.93 | 8.15 | 7.86 | 5.04M |
| September 26, 2025 | 8.06 | 8.09 | 8.09 | 8.3 | 8.03 | 4.19M |
| September 25, 2025 | 8.15 | 8.14 | 8.14 | 8.32 | 8.05 | 5.59M |
| September 24, 2025 | 8 | 8.23 | 8.23 | 8.25 | 7.97 | 6.24M |
| September 23, 2025 | 8.25 | 7.99 | 7.99 | 8.27 | 7.87 | 8.25M |
| September 22, 2025 | 8.3 | 8.27 | 8.27 | 8.59 | 8.23 | 6.83M |
| September 19, 2025 | 8.6 | 8.44 | 8.44 | 8.7 | 8.44 | 11.52M |
| September 18, 2025 | 8.75 | 8.88 | 8.88 | 9.03 | 8.63 | 18.43M |
| September 17, 2025 | 9.25 | 8.6 | 8.6 | 9.25 | 8.51 | 21.06M |
| September 16, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.28M |
| September 15, 2025 | 8 | 8.39 | 8.39 | 8.39 | 7.92 | 7.75M |
| September 12, 2025 | 7.75 | 7.99 | 7.99 | 8.08 | 7.66 | 10.13M |
| September 11, 2025 | 7.84 | 7.73 | 7.73 | 7.84 | 7.63 | 6.47M |
| September 10, 2025 | 7.72 | 7.83 | 7.83 | 7.92 | 7.71 | 8.76M |
| September 09, 2025 | 7.63 | 7.71 | 7.71 | 7.79 | 7.6 | 7.82M |
| September 08, 2025 | 7.53 | 7.62 | 7.62 | 7.66 | 7.48 | 6.91M |
| September 05, 2025 | 7.51 | 7.52 | 7.52 | 7.56 | 7.42 | 4.35M |
| September 04, 2025 | 7.7 | 7.5 | 7.5 | 7.71 | 7.43 | 8.43M |
| September 03, 2025 | 7.63 | 7.73 | 7.73 | 7.87 | 7.61 | 10.84M |
| September 02, 2025 | 7.7 | 7.61 | 7.61 | 7.92 | 7.5 | 12.51M |
| September 01, 2025 | 7.34 | 7.65 | 7.65 | 7.65 | 7.31 | 11.75M |
| August 29, 2025 | 7.26 | 7.29 | 7.29 | 7.31 | 7.2 | 5.4M |
| August 28, 2025 | 7.35 | 7.26 | 7.26 | 7.4 | 7.08 | 8.89M |
| August 27, 2025 | 7.39 | 7.34 | 7.34 | 7.6 | 7.34 | 11.53M |
| August 26, 2025 | 7.24 | 7.37 | 7.37 | 7.42 | 7.23 | 8.58M |
| August 25, 2025 | 7.56 | 7.29 | 7.29 | 7.6 | 7.18 | 18.7M |
| August 22, 2025 | 7.65 | 7.56 | 7.56 | 7.72 | 7.53 | 7.53M |
| August 21, 2025 | 7.67 | 7.62 | 7.62 | 7.78 | 7.59 | 8.01M |
| August 20, 2025 | 7.55 | 7.73 | 7.73 | 7.8 | 7.5 | 16.09M |
| August 19, 2025 | 7.33 | 7.69 | 7.69 | 7.69 | 7.33 | 10.63M |
| August 18, 2025 | 7.27 | 7.32 | 7.32 | 7.43 | 7.24 | 10.22M |
| August 15, 2025 | 7.21 | 7.24 | 7.24 | 7.29 | 7.2 | 7.54M |
| August 14, 2025 | 7.42 | 7.29 | 7.29 | 7.48 | 7.26 | 8.82M |
| August 13, 2025 | 7.29 | 7.47 | 7.47 | 7.54 | 7.28 | 15.48M |
| August 12, 2025 | 7.18 | 7.27 | 7.27 | 7.29 | 7.18 | 6.04M |
| August 11, 2025 | 7.2 | 7.21 | 7.21 | 7.23 | 7.12 | 6.38M |
| August 08, 2025 | 7.25 | 7.23 | 7.23 | 7.33 | 7.19 | 8.69M |
| August 07, 2025 | 7.24 | 7.27 | 7.27 | 7.31 | 7.23 | 7.87M |
| August 06, 2025 | 7.3 | 7.23 | 7.23 | 7.32 | 7.2 | 10.01M |
| August 05, 2025 | 7.23 | 7.33 | 7.33 | 7.44 | 7.2 | 9.13M |
| August 04, 2025 | 7.17 | 7.22 | 7.22 | 7.27 | 7.12 | 5.86M |
| August 01, 2025 | 7.11 | 7.22 | 7.22 | 7.36 | 7.08 | 9.74M |
| July 31, 2025 | 7.2 | 7.12 | 7.12 | 7.29 | 7.12 | 8.68M |
| July 30, 2025 | 7.36 | 7.21 | 7.21 | 7.41 | 7.17 | 12.89M |
| July 29, 2025 | 7.35 | 7.39 | 7.39 | 7.48 | 7.31 | 9.7M |
| July 28, 2025 | 7.39 | 7.33 | 7.33 | 7.47 | 7.31 | 9.5M |
| July 25, 2025 | 7.35 | 7.44 | 7.44 | 7.57 | 7.25 | 14.44M |
| July 24, 2025 | 7.46 | 7.4 | 7.4 | 7.56 | 7.39 | 14.14M |
| July 23, 2025 | 7.52 | 7.28 | 7.28 | 7.52 | 7.25 | 16.85M |
| July 22, 2025 | 7.6 | 7.51 | 7.51 | 7.63 | 7.45 | 16.14M |
| July 21, 2025 | 7.48 | 7.66 | 7.66 | 7.77 | 7.43 | 20.84M |
| July 18, 2025 | 7.7 | 7.47 | 7.47 | 7.8 | 7.45 | 32.72M |
| July 17, 2025 | 7.77 | 7.77 | 7.77 | 7.88 | 7.77 | 41.84M |
| July 16, 2025 | 7.7 | 8.18 | 8.18 | 8.49 | 7.7 | 62.19M |
| July 15, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 154,900 |
| July 14, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 225,200 |
| July 11, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 190,000 |
| July 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 112,300 |
| July 09, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 93,200 |
| July 08, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 164,900 |