7.14
+0.04(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.05 | 7.14 | 7.14 | 7.21 | 7 | 8.43M |
| September 25, 2025 | 7.09 | 7.1 | 7.1 | 7.22 | 7.04 | 9.35M |
| September 24, 2025 | 6.97 | 7.08 | 7.08 | 7.1 | 6.91 | 8.74M |
| September 23, 2025 | 7.12 | 6.99 | 6.99 | 7.19 | 6.91 | 12.09M |
| September 22, 2025 | 7.17 | 7.16 | 7.16 | 7.23 | 7.04 | 9.41M |
| September 19, 2025 | 7.38 | 7.17 | 7.17 | 7.39 | 7.13 | 13.94M |
| September 18, 2025 | 7.75 | 7.36 | 7.36 | 7.76 | 7.3 | 20.43M |
| September 17, 2025 | 7.77 | 7.75 | 7.75 | 7.81 | 7.72 | 11.18M |
| September 16, 2025 | 7.89 | 7.82 | 7.82 | 7.91 | 7.65 | 14.42M |
| September 15, 2025 | 7.84 | 7.84 | 7.84 | 7.9 | 7.76 | 13.91M |
| September 12, 2025 | 7.75 | 7.89 | 7.89 | 8 | 7.71 | 23.68M |
| September 11, 2025 | 7.73 | 7.72 | 7.72 | 7.76 | 7.59 | 9.31M |
| September 10, 2025 | 7.72 | 7.73 | 7.73 | 7.79 | 7.63 | 8.17M |
| September 09, 2025 | 7.65 | 7.72 | 7.72 | 7.79 | 7.61 | 12.78M |
| September 08, 2025 | 7.59 | 7.67 | 7.67 | 7.69 | 7.58 | 11.58M |
| September 05, 2025 | 7.35 | 7.56 | 7.56 | 7.56 | 7.32 | 12.69M |
| September 04, 2025 | 7.35 | 7.3 | 7.3 | 7.44 | 7.21 | 11.33M |
| September 03, 2025 | 7.58 | 7.33 | 7.33 | 7.63 | 7.32 | 11.59M |
| September 02, 2025 | 7.56 | 7.58 | 7.58 | 7.62 | 7.41 | 13.31M |
| September 01, 2025 | 7.47 | 7.56 | 7.56 | 7.6 | 7.41 | 11.2M |
| August 29, 2025 | 7.5 | 7.48 | 7.48 | 7.56 | 7.45 | 10.63M |
| August 28, 2025 | 7.52 | 7.5 | 7.5 | 7.64 | 7.26 | 17.17M |
| August 27, 2025 | 7.78 | 7.52 | 7.52 | 7.83 | 7.51 | 16.78M |
| August 26, 2025 | 7.7 | 7.78 | 7.78 | 7.82 | 7.62 | 14.94M |
| August 25, 2025 | 7.71 | 7.73 | 7.73 | 7.82 | 7.68 | 18.05M |
| August 22, 2025 | 7.78 | 7.71 | 7.71 | 7.85 | 7.64 | 18.17M |
| August 21, 2025 | 7.89 | 7.79 | 7.79 | 7.9 | 7.75 | 13.81M |
| August 20, 2025 | 7.8 | 7.89 | 7.89 | 7.91 | 7.7 | 18.11M |
| August 19, 2025 | 7.78 | 7.8 | 7.8 | 7.83 | 7.72 | 11.92M |
| August 18, 2025 | 7.86 | 7.82 | 7.82 | 7.92 | 7.76 | 18.58M |
| August 15, 2025 | 7.68 | 7.85 | 7.85 | 7.95 | 7.68 | 15.16M |
| August 14, 2025 | 7.89 | 7.71 | 7.71 | 7.93 | 7.7 | 13.85M |
| August 13, 2025 | 7.77 | 7.89 | 7.89 | 7.9 | 7.73 | 17.53M |
| August 12, 2025 | 7.8 | 7.76 | 7.76 | 7.84 | 7.71 | 10.21M |
| August 11, 2025 | 7.85 | 7.82 | 7.82 | 7.88 | 7.74 | 14.79M |
| August 08, 2025 | 7.82 | 7.85 | 7.85 | 7.88 | 7.73 | 20.48M |
| August 07, 2025 | 7.94 | 7.88 | 7.88 | 8.18 | 7.75 | 46.01M |
| August 06, 2025 | 7.63 | 7.71 | 7.71 | 7.77 | 7.6 | 13.53M |
| August 05, 2025 | 7.55 | 7.64 | 7.64 | 7.69 | 7.51 | 13.22M |
| August 04, 2025 | 7.4 | 7.5 | 7.5 | 7.51 | 7.35 | 9.82M |
| August 01, 2025 | 7.36 | 7.41 | 7.41 | 7.45 | 7.32 | 9.56M |
| July 31, 2025 | 7.5 | 7.33 | 7.33 | 7.55 | 7.28 | 13.67M |
| July 30, 2025 | 7.63 | 7.5 | 7.5 | 7.65 | 7.44 | 13.07M |
| July 29, 2025 | 7.69 | 7.64 | 7.64 | 7.72 | 7.53 | 11.45M |
| July 28, 2025 | 7.72 | 7.69 | 7.69 | 7.75 | 7.65 | 11.25M |
| July 25, 2025 | 7.84 | 7.77 | 7.77 | 7.88 | 7.76 | 11.62M |
| July 24, 2025 | 7.7 | 7.83 | 7.83 | 7.84 | 7.66 | 16.72M |
| July 23, 2025 | 7.83 | 7.71 | 7.71 | 7.85 | 7.6 | 22.48M |
| July 22, 2025 | 7.81 | 7.91 | 7.91 | 7.98 | 7.8 | 22.32M |
| July 21, 2025 | 7.67 | 7.86 | 7.86 | 7.88 | 7.66 | 22.86M |
| July 18, 2025 | 7.6 | 7.68 | 7.68 | 7.73 | 7.6 | 20.08M |
| July 17, 2025 | 7.67 | 7.59 | 7.59 | 7.7 | 7.56 | 17.74M |
| July 16, 2025 | 7.58 | 7.62 | 7.62 | 7.64 | 7.47 | 24.12M |
| July 15, 2025 | 7.47 | 7.61 | 7.61 | 7.75 | 7.46 | 38.15M |
| July 14, 2025 | 7.45 | 7.51 | 7.51 | 7.54 | 7.42 | 18.92M |
| July 11, 2025 | 7.4 | 7.48 | 7.48 | 7.56 | 7.35 | 17.69M |
| July 10, 2025 | 7.38 | 7.4 | 7.4 | 7.46 | 7.35 | 8.53M |
| July 09, 2025 | 7.51 | 7.37 | 7.37 | 7.58 | 7.35 | 12.39M |
| July 08, 2025 | 7.42 | 7.49 | 7.49 | 7.5 | 7.37 | 11.51M |
| July 07, 2025 | 7.4 | 7.43 | 7.43 | 7.43 | 7.33 | 9.86M |