7.47
+0.36(+5.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.1 | 7.47 | 7.47 | 7.47 | 7.05 | 15.91M |
| September 25, 2025 | 7.12 | 7.11 | 7.11 | 7.18 | 7.09 | 4.64M |
| September 24, 2025 | 7.03 | 7.15 | 7.15 | 7.18 | 7.02 | 5.98M |
| September 23, 2025 | 7.46 | 7.1 | 7.1 | 7.46 | 7.09 | 11.53M |
| September 22, 2025 | 7.58 | 7.46 | 7.46 | 7.63 | 7.44 | 6.23M |
| September 19, 2025 | 7.6 | 7.58 | 7.58 | 7.75 | 7.53 | 7.47M |
| September 18, 2025 | 7.7 | 7.61 | 7.61 | 7.76 | 7.58 | 7.16M |
| September 17, 2025 | 7.84 | 7.72 | 7.72 | 7.87 | 7.7 | 8.4M |
| September 16, 2025 | 7.93 | 7.87 | 7.87 | 7.95 | 7.83 | 6.33M |
| September 15, 2025 | 7.8 | 7.95 | 7.95 | 7.98 | 7.74 | 8.95M |
| September 12, 2025 | 7.7 | 7.8 | 7.8 | 7.94 | 7.67 | 8.47M |
| September 11, 2025 | 7.68 | 7.7 | 7.7 | 7.7 | 7.59 | 5.9M |
| September 10, 2025 | 7.51 | 7.72 | 7.72 | 7.84 | 7.5 | 8.43M |
| September 09, 2025 | 7.68 | 7.53 | 7.53 | 7.69 | 7.51 | 8.47M |
| September 08, 2025 | 7.62 | 7.7 | 7.7 | 7.75 | 7.57 | 7.14M |
| September 05, 2025 | 7.54 | 7.61 | 7.61 | 7.62 | 7.41 | 7.18M |
| September 04, 2025 | 7.66 | 7.56 | 7.56 | 7.78 | 7.5 | 7.35M |
| September 03, 2025 | 7.9 | 7.69 | 7.69 | 7.96 | 7.68 | 7.26M |
| September 02, 2025 | 8 | 7.93 | 7.93 | 8.1 | 7.85 | 8.58M |
| September 01, 2025 | 7.81 | 8 | 8 | 8.06 | 7.71 | 10.23M |
| August 29, 2025 | 7.7 | 7.78 | 7.78 | 7.83 | 7.66 | 7.12M |
| August 28, 2025 | 7.83 | 7.76 | 7.76 | 7.96 | 7.58 | 12.6M |
| August 27, 2025 | 8.05 | 7.9 | 7.9 | 8.14 | 7.89 | 11.46M |
| August 26, 2025 | 8.14 | 8.1 | 8.1 | 8.15 | 8.08 | 9.52M |
| August 25, 2025 | 8.17 | 8.18 | 8.18 | 8.18 | 8.1 | 10.48M |
| August 22, 2025 | 8.32 | 8.2 | 8.2 | 8.32 | 8.17 | 12.01M |
| August 21, 2025 | 8.28 | 8.3 | 8.3 | 8.45 | 8.23 | 12.09M |
| August 20, 2025 | 8.29 | 8.28 | 8.28 | 8.3 | 8.16 | 12.46M |
| August 19, 2025 | 8.14 | 8.35 | 8.35 | 8.43 | 8.08 | 17.92M |
| August 18, 2025 | 8.1 | 8.12 | 8.12 | 8.22 | 8.09 | 12.77M |
| August 15, 2025 | 8 | 8.14 | 8.14 | 8.17 | 7.98 | 8.95M |
| August 14, 2025 | 8.18 | 8.03 | 8.03 | 8.2 | 8 | 12.3M |
| August 13, 2025 | 8.29 | 8.18 | 8.18 | 8.32 | 8.1 | 14.81M |
| August 12, 2025 | 8.22 | 8.27 | 8.27 | 8.47 | 8.19 | 16.01M |
| August 11, 2025 | 8.17 | 8.17 | 8.17 | 8.24 | 8.06 | 13.44M |
| August 08, 2025 | 8.35 | 8.2 | 8.2 | 8.36 | 8.11 | 17.82M |
| August 07, 2025 | 8.38 | 8.39 | 8.39 | 8.53 | 8.34 | 19.29M |
| August 06, 2025 | 8.93 | 8.4 | 8.4 | 8.98 | 8.36 | 31.9M |
| August 05, 2025 | 9.33 | 8.76 | 8.76 | 9.52 | 8.73 | 45.92M |
| August 04, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 8.96 | 9.66M |
| August 01, 2025 | 8.25 | 8.72 | 8.72 | 8.72 | 8.12 | 24.44M |
| July 31, 2025 | 7.96 | 8.3 | 8.3 | 8.35 | 7.96 | 29.92M |
| July 30, 2025 | 7.93 | 7.95 | 7.95 | 8.23 | 7.84 | 18.42M |
| July 29, 2025 | 7.8 | 8 | 8 | 8.08 | 7.76 | 14.96M |
| July 28, 2025 | 7.65 | 7.83 | 7.83 | 7.86 | 7.65 | 14.24M |
| July 25, 2025 | 7.78 | 7.71 | 7.71 | 7.78 | 7.63 | 22.89M |
| July 24, 2025 | 7.54 | 7.94 | 7.94 | 7.94 | 7.53 | 32.54M |
| July 23, 2025 | 7.8 | 7.56 | 7.56 | 7.82 | 7.55 | 12.77M |
| July 22, 2025 | 7.68 | 7.8 | 7.8 | 7.85 | 7.67 | 12.38M |
| July 21, 2025 | 7.64 | 7.73 | 7.73 | 7.86 | 7.63 | 12.72M |
| July 18, 2025 | 7.59 | 7.7 | 7.7 | 7.77 | 7.49 | 15.09M |
| July 17, 2025 | 7.57 | 7.61 | 7.61 | 7.63 | 7.5 | 10.46M |
| July 16, 2025 | 7.42 | 7.58 | 7.58 | 7.59 | 7.4 | 11.29M |
| July 15, 2025 | 7.6 | 7.47 | 7.47 | 7.64 | 7.47 | 24.6M |
| July 14, 2025 | 7.75 | 7.86 | 7.86 | 7.88 | 7.52 | 17.86M |
| July 11, 2025 | 7.59 | 7.76 | 7.76 | 7.98 | 7.54 | 20.36M |
| July 10, 2025 | 7.37 | 7.61 | 7.61 | 7.67 | 7.35 | 19.08M |
| July 09, 2025 | 7.38 | 7.37 | 7.37 | 7.47 | 7.33 | 11.38M |
| July 08, 2025 | 7.37 | 7.42 | 7.42 | 7.45 | 7.35 | 11.78M |
| July 07, 2025 | 7.78 | 7.41 | 7.41 | 7.78 | 7.38 | 18.81M |