7.32
-0.23(-3.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.62 | 7.32 | 7.32 | 7.73 | 7.31 | 25.43M |
| September 25, 2025 | 7.8 | 7.55 | 7.55 | 7.88 | 7.51 | 21.08M |
| September 24, 2025 | 7.8 | 7.67 | 7.67 | 8.15 | 7.64 | 27.08M |
| September 23, 2025 | 7.66 | 7.85 | 7.85 | 7.95 | 7.43 | 30.89M |
| September 22, 2025 | 7.61 | 7.73 | 7.73 | 7.89 | 7.5 | 28.64M |
| September 19, 2025 | 6.9 | 7.6 | 7.6 | 7.83 | 6.9 | 32.85M |
| September 18, 2025 | 7.78 | 7.88 | 7.88 | 8.14 | 7.7 | 63.13M |
| September 17, 2025 | 7.18 | 7.78 | 7.78 | 7.78 | 7.18 | 69.26M |
| September 16, 2025 | 6.87 | 7.07 | 7.07 | 7.08 | 6.87 | 11.83M |
| September 15, 2025 | 6.86 | 6.86 | 6.86 | 6.9 | 6.81 | 4.28M |
| September 12, 2025 | 6.9 | 6.83 | 6.83 | 6.9 | 6.83 | 3.08M |
| September 11, 2025 | 6.89 | 6.87 | 6.87 | 6.9 | 6.8 | 3.22M |
| September 10, 2025 | 6.85 | 6.87 | 6.87 | 6.87 | 6.8 | 3.59M |
| September 09, 2025 | 6.84 | 6.83 | 6.83 | 6.84 | 6.79 | 2.78M |
| September 08, 2025 | 6.79 | 6.83 | 6.83 | 6.84 | 6.77 | 4.19M |
| September 05, 2025 | 6.8 | 6.78 | 6.78 | 6.8 | 6.72 | 5.27M |
| September 04, 2025 | 6.77 | 6.78 | 6.78 | 6.83 | 6.74 | 3.73M |
| September 03, 2025 | 6.9 | 6.76 | 6.76 | 6.93 | 6.74 | 5.6M |
| September 02, 2025 | 6.87 | 6.9 | 6.9 | 6.91 | 6.81 | 4.57M |
| September 01, 2025 | 6.87 | 6.9 | 6.9 | 6.92 | 6.81 | 4.06M |
| August 29, 2025 | 6.95 | 6.86 | 6.86 | 6.99 | 6.86 | 5.4M |
| August 28, 2025 | 6.97 | 6.94 | 6.94 | 7.03 | 6.8 | 9.17M |
| August 27, 2025 | 7.13 | 7 | 7 | 7.15 | 6.98 | 7.86M |
| August 26, 2025 | 7.08 | 7.13 | 7.13 | 7.15 | 7.06 | 6.62M |
| August 25, 2025 | 7.05 | 7.08 | 7.08 | 7.1 | 7.01 | 7.19M |
| August 22, 2025 | 7.08 | 7.02 | 7.02 | 7.11 | 6.98 | 7.32M |
| August 21, 2025 | 7.1 | 7.12 | 7.12 | 7.12 | 7.06 | 5.13M |
| August 20, 2025 | 7.02 | 7.09 | 7.09 | 7.1 | 6.98 | 4.77M |
| August 19, 2025 | 7 | 7.01 | 7.01 | 7.02 | 6.96 | 4.27M |
| August 18, 2025 | 7 | 6.99 | 6.99 | 7.04 | 6.98 | 4.65M |
| August 15, 2025 | 7.02 | 6.97 | 6.97 | 7.02 | 6.93 | 5.29M |
| August 14, 2025 | 7.11 | 6.98 | 6.98 | 7.11 | 6.97 | 5.69M |
| August 13, 2025 | 7.15 | 7.1 | 7.1 | 7.18 | 7.07 | 4.01M |
| August 12, 2025 | 7.09 | 7.12 | 7.12 | 7.13 | 7.07 | 4.53M |
| August 11, 2025 | 7.06 | 7.09 | 7.09 | 7.1 | 7.02 | 4.72M |
| August 08, 2025 | 7.02 | 7.06 | 7.06 | 7.06 | 6.99 | 4.28M |
| August 07, 2025 | 7.06 | 7.02 | 7.02 | 7.06 | 7.01 | 2.64M |
| August 06, 2025 | 7.04 | 7.05 | 7.05 | 7.06 | 6.99 | 2.92M |
| August 05, 2025 | 6.99 | 7.04 | 7.04 | 7.04 | 6.99 | 3.08M |
| August 04, 2025 | 6.95 | 6.97 | 6.97 | 6.99 | 6.9 | 2.87M |
| August 01, 2025 | 6.9 | 6.96 | 6.96 | 6.98 | 6.88 | 3.67M |
| July 31, 2025 | 7.08 | 6.9 | 6.9 | 7.08 | 6.88 | 8.13M |
| July 30, 2025 | 7.05 | 7.08 | 7.08 | 7.1 | 7.02 | 5.59M |
| July 29, 2025 | 7.11 | 7.05 | 7.05 | 7.11 | 7 | 5.51M |
| July 28, 2025 | 7.17 | 7.09 | 7.09 | 7.2 | 7.08 | 4.65M |
| July 25, 2025 | 7.15 | 7.17 | 7.17 | 7.2 | 7.13 | 5.81M |
| July 24, 2025 | 7.1 | 7.15 | 7.15 | 7.15 | 7.09 | 5.19M |
| July 23, 2025 | 7.13 | 7.12 | 7.12 | 7.16 | 7.09 | 4.22M |
| July 22, 2025 | 7.1 | 7.13 | 7.13 | 7.13 | 7.04 | 4.31M |
| July 21, 2025 | 7.05 | 7.1 | 7.1 | 7.11 | 7.03 | 4.55M |
| July 18, 2025 | 7.09 | 7.03 | 7.03 | 7.09 | 7.01 | 4.01M |
| July 17, 2025 | 7.14 | 7.06 | 7.06 | 7.15 | 7.05 | 4.26M |
| July 16, 2025 | 7.03 | 7.14 | 7.14 | 7.16 | 7.03 | 6.64M |
| July 15, 2025 | 7.1 | 7.06 | 7.06 | 7.11 | 6.95 | 5.34M |
| July 14, 2025 | 7.07 | 7.14 | 7.14 | 7.16 | 7.06 | 6.02M |
| July 11, 2025 | 7.12 | 7.08 | 7.08 | 7.12 | 7.07 | 3.62M |
| July 10, 2025 | 7.07 | 7.11 | 7.11 | 7.17 | 7.07 | 3.63M |
| July 09, 2025 | 7.08 | 7.09 | 7.09 | 7.23 | 7.03 | 5.6M |
| July 08, 2025 | 7.07 | 7.07 | 7.07 | 7.11 | 7.02 | 4.24M |
| July 07, 2025 | 6.88 | 7.07 | 7.07 | 7.16 | 6.87 | 6.77M |