7.02
+0.17(+2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.85 | 7.02 | 7.02 | 7.11 | 6.69 | 15.63M |
| September 26, 2025 | 6.96 | 6.85 | 6.85 | 7.03 | 6.83 | 12.17M |
| September 25, 2025 | 7 | 6.94 | 6.94 | 7.06 | 6.89 | 14.85M |
| September 24, 2025 | 6.85 | 7.03 | 7.03 | 7.08 | 6.73 | 15.69M |
| September 23, 2025 | 7.11 | 7 | 6.85 | 7.16 | 6.76 | 17.67M |
| September 22, 2025 | 7.27 | 7.12 | 6.97 | 7.29 | 7.08 | 16.28M |
| September 19, 2025 | 7.36 | 7.28 | 7.12 | 7.47 | 7.23 | 14.37M |
| September 18, 2025 | 7.44 | 7.36 | 7.2 | 7.6 | 7.3 | 30.36M |
| September 17, 2025 | 7.25 | 7.44 | 7.28 | 7.68 | 7.15 | 37.2M |
| September 16, 2025 | 6.92 | 7.24 | 7.08 | 7.38 | 6.83 | 39.05M |
| September 15, 2025 | 6.77 | 6.92 | 6.77 | 7.14 | 6.75 | 41.16M |
| September 12, 2025 | 6.55 | 6.71 | 6.71 | 6.75 | 6.51 | 24.28M |
| September 11, 2025 | 6.46 | 6.52 | 6.52 | 6.55 | 6.36 | 10.87M |
| September 10, 2025 | 6.45 | 6.46 | 6.46 | 6.48 | 6.37 | 8.32M |
| September 09, 2025 | 6.54 | 6.46 | 6.46 | 6.54 | 6.42 | 9.25M |
| September 08, 2025 | 6.44 | 6.54 | 6.54 | 6.56 | 6.42 | 12.25M |
| September 05, 2025 | 6.32 | 6.45 | 6.45 | 6.45 | 6.26 | 12.03M |
| September 04, 2025 | 6.31 | 6.32 | 6.32 | 6.4 | 6.22 | 16.61M |
| September 03, 2025 | 6.41 | 6.25 | 6.25 | 6.43 | 6.21 | 13.74M |
| September 02, 2025 | 6.53 | 6.41 | 6.41 | 6.6 | 6.34 | 15.16M |
| September 01, 2025 | 6.45 | 6.52 | 6.52 | 6.59 | 6.39 | 18.53M |
| August 29, 2025 | 6.53 | 6.44 | 6.44 | 6.55 | 6.41 | 22.19M |
| August 28, 2025 | 6.61 | 6.53 | 6.53 | 6.75 | 6.33 | 51.85M |
| August 27, 2025 | 6.6 | 6.73 | 6.73 | 7.24 | 6.53 | 66.76M |
| August 26, 2025 | 6.52 | 6.58 | 6.58 | 6.58 | 6.43 | 9.57M |
| August 25, 2025 | 6.44 | 6.49 | 6.49 | 6.6 | 6.42 | 11.54M |
| August 22, 2025 | 6.39 | 6.44 | 6.44 | 6.46 | 6.34 | 10.4M |
| August 21, 2025 | 6.42 | 6.4 | 6.4 | 6.44 | 6.37 | 6.59M |
| August 20, 2025 | 6.34 | 6.41 | 6.41 | 6.42 | 6.27 | 9.44M |
| August 19, 2025 | 6.29 | 6.33 | 6.33 | 6.33 | 6.24 | 6.58M |
| August 18, 2025 | 6.2 | 6.3 | 6.3 | 6.37 | 6.2 | 10.97M |
| August 15, 2025 | 6.14 | 6.17 | 6.17 | 6.19 | 6.12 | 8.68M |
| August 14, 2025 | 6.3 | 6.13 | 6.13 | 6.33 | 6.13 | 8.52M |
| August 13, 2025 | 6.29 | 6.3 | 6.3 | 6.34 | 6.26 | 6.31M |
| August 12, 2025 | 6.34 | 6.3 | 6.3 | 6.35 | 6.27 | 4.86M |
| August 11, 2025 | 6.33 | 6.34 | 6.34 | 6.34 | 6.24 | 7.8M |
| August 08, 2025 | 6.21 | 6.33 | 6.33 | 6.34 | 6.21 | 8.41M |
| August 07, 2025 | 6.22 | 6.21 | 6.21 | 6.25 | 6.16 | 5.59M |
| August 06, 2025 | 6.27 | 6.22 | 6.22 | 6.29 | 6.19 | 8.34M |
| August 05, 2025 | 6.2 | 6.26 | 6.26 | 6.28 | 6.16 | 7.85M |
| August 04, 2025 | 6.23 | 6.17 | 6.17 | 6.26 | 6.08 | 9.92M |
| August 01, 2025 | 6.22 | 6.22 | 6.22 | 6.25 | 6.17 | 5.26M |
| July 31, 2025 | 6.31 | 6.19 | 6.19 | 6.33 | 6.15 | 9.24M |
| July 30, 2025 | 6.34 | 6.34 | 6.34 | 6.36 | 6.28 | 8.58M |
| July 29, 2025 | 6.43 | 6.35 | 6.35 | 6.46 | 6.3 | 8.1M |
| July 28, 2025 | 6.47 | 6.46 | 6.46 | 6.5 | 6.41 | 9.23M |
| July 25, 2025 | 6.48 | 6.4 | 6.4 | 6.5 | 6.36 | 10.21M |
| July 24, 2025 | 6.45 | 6.48 | 6.48 | 6.52 | 6.39 | 7.67M |
| July 23, 2025 | 6.4 | 6.41 | 6.41 | 6.5 | 6.37 | 9.35M |
| July 22, 2025 | 6.45 | 6.4 | 6.4 | 6.47 | 6.32 | 9.67M |
| July 21, 2025 | 6.39 | 6.46 | 6.46 | 6.53 | 6.38 | 13.76M |
| July 18, 2025 | 6.34 | 6.38 | 6.38 | 6.41 | 6.31 | 8.05M |
| July 17, 2025 | 6.35 | 6.36 | 6.36 | 6.41 | 6.32 | 7.37M |
| July 16, 2025 | 6.36 | 6.37 | 6.37 | 6.41 | 6.31 | 6.67M |
| July 15, 2025 | 6.41 | 6.33 | 6.33 | 6.43 | 6.28 | 13.15M |
| July 14, 2025 | 6.28 | 6.44 | 6.44 | 6.53 | 6.26 | 17.58M |
| July 11, 2025 | 6.34 | 6.27 | 6.27 | 6.36 | 6.22 | 10.13M |
| July 10, 2025 | 6.38 | 6.34 | 6.34 | 6.42 | 6.3 | 11.89M |
| July 09, 2025 | 6.33 | 6.38 | 6.38 | 6.6 | 6.32 | 21.9M |
| July 08, 2025 | 6.35 | 6.34 | 6.34 | 6.37 | 6.21 | 21.62M |