7.18
+0.03(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.15 | 7.18 | 7.18 | 7.19 | 6.99 | 12.26M |
| September 26, 2025 | 7.04 | 7.15 | 7.15 | 7.29 | 6.9 | 15.21M |
| September 25, 2025 | 7.1 | 7.05 | 7.05 | 7.15 | 7.03 | 7.23M |
| September 24, 2025 | 7.01 | 7.09 | 7.09 | 7.11 | 6.97 | 10.67M |
| September 23, 2025 | 7.14 | 7.03 | 7.03 | 7.14 | 6.84 | 14.51M |
| September 22, 2025 | 7.19 | 7.11 | 7.11 | 7.19 | 7.06 | 11.48M |
| September 19, 2025 | 7.05 | 7.19 | 7.19 | 7.23 | 7.03 | 11.52M |
| September 18, 2025 | 7.25 | 7.03 | 7.03 | 7.3 | 6.97 | 12.99M |
| September 17, 2025 | 7.12 | 7.25 | 7.25 | 7.3 | 7.09 | 14.54M |
| September 16, 2025 | 7.11 | 7.11 | 7.11 | 7.14 | 7.04 | 7.29M |
| September 15, 2025 | 7.2 | 7.11 | 7.11 | 7.22 | 7.08 | 8.15M |
| September 12, 2025 | 7.2 | 7.16 | 7.16 | 7.21 | 7.12 | 6.79M |
| September 11, 2025 | 7.07 | 7.17 | 7.17 | 7.17 | 7.06 | 10.21M |
| September 10, 2025 | 7.19 | 7.12 | 7.12 | 7.2 | 7.05 | 11.36M |
| September 09, 2025 | 7.08 | 7.18 | 7.18 | 7.18 | 7.08 | 12.22M |
| September 08, 2025 | 7.2 | 7.11 | 7.11 | 7.26 | 7.06 | 17.11M |
| September 05, 2025 | 7.27 | 7.19 | 7.19 | 7.34 | 7.12 | 19.43M |
| September 04, 2025 | 7.03 | 7.25 | 7.25 | 7.27 | 6.97 | 22.73M |
| September 03, 2025 | 7.01 | 6.97 | 6.97 | 7.1 | 6.93 | 15.4M |
| September 02, 2025 | 7.24 | 6.98 | 6.98 | 7.27 | 6.93 | 22.98M |
| September 01, 2025 | 7.1 | 7.37 | 7.37 | 7.49 | 7.02 | 33.15M |
| August 29, 2025 | 7.28 | 7.18 | 7.18 | 7.34 | 7.02 | 37.08M |
| August 28, 2025 | 7.1 | 7.51 | 7.51 | 7.81 | 6.72 | 67.53M |
| August 27, 2025 | 6.72 | 7.1 | 7.1 | 7.1 | 6.72 | 17.98M |
| August 26, 2025 | 6.38 | 6.45 | 6.45 | 6.49 | 6.32 | 6.87M |
| August 25, 2025 | 6.34 | 6.4 | 6.4 | 6.43 | 6.27 | 8.14M |
| August 22, 2025 | 6.31 | 6.32 | 6.32 | 6.36 | 6.25 | 7.35M |
| August 21, 2025 | 6.34 | 6.31 | 6.31 | 6.34 | 6.28 | 6.53M |
| August 20, 2025 | 6.23 | 6.32 | 6.32 | 6.32 | 6.17 | 7.77M |
| August 19, 2025 | 6.15 | 6.2 | 6.2 | 6.22 | 6.12 | 8.62M |
| August 18, 2025 | 6.13 | 6.16 | 6.16 | 6.17 | 6.1 | 8.55M |
| August 15, 2025 | 6.05 | 6.12 | 6.12 | 6.18 | 6.04 | 7.12M |
| August 14, 2025 | 6.12 | 6.06 | 6.06 | 6.17 | 6.05 | 7.33M |
| August 13, 2025 | 6.07 | 6.12 | 6.12 | 6.16 | 6.05 | 8.48M |
| August 12, 2025 | 6.04 | 6.07 | 6.07 | 6.09 | 6.01 | 6.34M |
| August 11, 2025 | 6 | 6.04 | 6.04 | 6.05 | 5.97 | 5.16M |
| August 08, 2025 | 6.01 | 6.01 | 6.01 | 6.04 | 5.97 | 4.91M |
| August 07, 2025 | 6.01 | 6.01 | 6.01 | 6.04 | 5.97 | 6.84M |
| August 06, 2025 | 5.98 | 6 | 6 | 6.01 | 5.91 | 5.7M |
| August 05, 2025 | 5.95 | 5.97 | 5.97 | 5.99 | 5.93 | 5.79M |
| August 04, 2025 | 5.93 | 5.94 | 5.94 | 5.97 | 5.91 | 5.24M |
| August 01, 2025 | 5.97 | 5.96 | 5.96 | 5.99 | 5.92 | 8.54M |
| July 31, 2025 | 6.13 | 5.95 | 5.95 | 6.14 | 5.93 | 9.73M |
| July 30, 2025 | 6.13 | 6.12 | 6.12 | 6.17 | 6.09 | 8.21M |
| July 29, 2025 | 6.27 | 6.15 | 6.15 | 6.27 | 6.13 | 9.21M |
| July 28, 2025 | 6.26 | 6.23 | 6.23 | 6.28 | 6.15 | 8.96M |
| July 25, 2025 | 6.28 | 6.26 | 6.26 | 6.35 | 6.22 | 9.32M |
| July 24, 2025 | 6.18 | 6.3 | 6.3 | 6.33 | 6.12 | 12.68M |
| July 23, 2025 | 6.2 | 6.16 | 6.16 | 6.23 | 6.14 | 13.96M |
| July 22, 2025 | 6 | 6.14 | 6.14 | 6.15 | 5.93 | 14.33M |
| July 21, 2025 | 5.86 | 5.96 | 5.96 | 5.99 | 5.85 | 11.06M |
| July 18, 2025 | 5.84 | 5.83 | 5.83 | 5.85 | 5.79 | 4.31M |
| July 17, 2025 | 5.81 | 5.81 | 5.81 | 5.83 | 5.78 | 4.85M |
| July 16, 2025 | 5.79 | 5.8 | 5.8 | 5.82 | 5.76 | 4.12M |
| July 15, 2025 | 5.83 | 5.77 | 5.77 | 5.84 | 5.73 | 5.66M |
| July 14, 2025 | 5.82 | 5.82 | 5.82 | 5.87 | 5.81 | 5.14M |
| July 11, 2025 | 5.81 | 5.81 | 5.81 | 5.84 | 5.77 | 6.31M |
| July 10, 2025 | 5.72 | 5.81 | 5.81 | 5.82 | 5.72 | 7.32M |
| July 09, 2025 | 5.72 | 5.74 | 5.74 | 5.77 | 5.71 | 7.5M |
| July 08, 2025 | 5.69 | 5.72 | 5.72 | 5.74 | 5.68 | 7.3M |