7.71
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.63 | 7.71 | 7.71 | 7.98 | 7.57 | 97.7M |
| September 25, 2025 | 7.41 | 7.72 | 7.72 | 7.78 | 7.37 | 111.04M |
| September 24, 2025 | 7.33 | 7.38 | 7.38 | 7.42 | 7.27 | 57.47M |
| September 23, 2025 | 7.66 | 7.35 | 7.35 | 7.69 | 7.23 | 75.9M |
| September 22, 2025 | 7.87 | 7.7 | 7.7 | 7.88 | 7.68 | 59.95M |
| September 19, 2025 | 7.88 | 7.97 | 7.97 | 8.02 | 7.63 | 109.53M |
| September 18, 2025 | 8.02 | 7.9 | 7.9 | 8.05 | 7.89 | 73.39M |
| September 17, 2025 | 8.12 | 8.04 | 8.04 | 8.13 | 8.03 | 55.33M |
| September 16, 2025 | 8.01 | 8.14 | 8.14 | 8.19 | 7.98 | 61.61M |
| September 15, 2025 | 8.08 | 8.01 | 8.01 | 8.12 | 7.99 | 60.34M |
| September 12, 2025 | 8.19 | 8.12 | 8.12 | 8.25 | 8.12 | 62M |
| September 11, 2025 | 8.15 | 8.22 | 8.22 | 8.24 | 8.01 | 67.12M |
| September 10, 2025 | 8.19 | 8.17 | 8.17 | 8.22 | 8.11 | 53.76M |
| September 09, 2025 | 8.23 | 8.29 | 8.29 | 8.45 | 8.21 | 97.38M |
| September 08, 2025 | 8.13 | 8.12 | 8.12 | 8.15 | 8.05 | 51.46M |
| September 05, 2025 | 8.01 | 8.14 | 8.14 | 8.14 | 7.95 | 63.5M |
| September 04, 2025 | 8.1 | 8.08 | 8.08 | 8.25 | 8 | 71.74M |
| September 03, 2025 | 8.09 | 8.24 | 8.24 | 8.37 | 7.9 | 119.01M |
| September 02, 2025 | 8.3 | 8.06 | 8.06 | 8.35 | 8 | 113.1M |
| September 01, 2025 | 8.32 | 8.36 | 8.36 | 8.49 | 8.28 | 95.06M |
| August 29, 2025 | 8.82 | 8.41 | 8.41 | 8.86 | 8.4 | 134.49M |
| August 28, 2025 | 8.8 | 8.72 | 8.72 | 8.9 | 8.32 | 216.24M |
| August 27, 2025 | 10.06 | 8.95 | 8.95 | 10.25 | 8.93 | 316.46M |
| August 26, 2025 | 9.42 | 9.56 | 9.56 | 9.69 | 9.31 | 140.55M |
| August 25, 2025 | 9.55 | 9.5 | 9.5 | 9.65 | 9.33 | 163.74M |
| August 22, 2025 | 9.08 | 9.53 | 9.53 | 9.54 | 8.96 | 295.64M |
| August 21, 2025 | 8.96 | 8.92 | 8.92 | 9.08 | 8.88 | 84.89M |
| August 20, 2025 | 9.12 | 9.02 | 9.02 | 9.15 | 8.76 | 118.16M |
| August 19, 2025 | 9.12 | 9.04 | 9.04 | 9.21 | 9.01 | 110.52M |
| August 18, 2025 | 8.78 | 9.16 | 9.16 | 9.5 | 8.78 | 239.88M |
| August 15, 2025 | 8.57 | 8.68 | 8.68 | 8.78 | 8.5 | 79.78M |
| August 14, 2025 | 8.68 | 8.6 | 8.6 | 8.94 | 8.6 | 97.16M |
| August 13, 2025 | 8.62 | 8.71 | 8.71 | 8.75 | 8.51 | 99.27M |
| August 12, 2025 | 8.86 | 8.6 | 8.6 | 8.89 | 8.58 | 112.19M |
| August 11, 2025 | 8.69 | 8.9 | 8.9 | 8.95 | 8.63 | 82.88M |
| August 08, 2025 | 8.99 | 8.76 | 8.76 | 9.15 | 8.7 | 122.28M |
| August 07, 2025 | 8.86 | 9.04 | 9.04 | 9.25 | 8.83 | 142.68M |
| August 06, 2025 | 9.05 | 8.85 | 8.85 | 9.09 | 8.76 | 112.03M |
| August 05, 2025 | 9.04 | 8.98 | 8.98 | 9.14 | 8.85 | 89.9M |
| August 04, 2025 | 9.04 | 9.05 | 9.05 | 9.2 | 8.85 | 101.08M |
| August 01, 2025 | 9 | 9.16 | 9.16 | 9.21 | 8.86 | 187.79M |
| July 31, 2025 | 8.6 | 8.89 | 8.89 | 9.26 | 8.58 | 146.65M |
| July 30, 2025 | 8.8 | 8.59 | 8.59 | 8.83 | 8.52 | 93.45M |
| July 29, 2025 | 9.04 | 8.88 | 8.88 | 9.1 | 8.81 | 69.17M |
| July 28, 2025 | 9.32 | 8.96 | 8.96 | 9.4 | 8.82 | 106.41M |
| July 25, 2025 | 8.85 | 9.06 | 9.06 | 9.23 | 8.81 | 128.76M |
| July 24, 2025 | 8.74 | 8.81 | 8.81 | 8.94 | 8.74 | 59.39M |
| July 23, 2025 | 8.95 | 8.75 | 8.75 | 9.06 | 8.69 | 104.59M |
| July 22, 2025 | 8.92 | 8.99 | 8.99 | 9.09 | 8.8 | 91.02M |
| July 21, 2025 | 8.99 | 8.97 | 8.97 | 9.27 | 8.93 | 115.65M |
| July 18, 2025 | 9.32 | 9.07 | 9.07 | 9.6 | 9.03 | 159.78M |
| July 17, 2025 | 9.16 | 9.25 | 9.25 | 9.49 | 8.99 | 181.61M |
| July 16, 2025 | 8.71 | 9.17 | 9.17 | 9.35 | 8.65 | 228.04M |
| July 15, 2025 | 8.5 | 8.75 | 8.75 | 8.78 | 8.13 | 168.19M |
| July 14, 2025 | 8.8 | 8.54 | 8.54 | 8.85 | 8.45 | 108.77M |
| July 11, 2025 | 8.99 | 8.58 | 8.58 | 9.03 | 8.54 | 169.98M |
| July 10, 2025 | 8.8 | 9.04 | 9.04 | 9.5 | 8.69 | 231.57M |
| July 09, 2025 | 8.66 | 8.86 | 8.86 | 9.06 | 7.96 | 245.36M |
| July 08, 2025 | 8.48 | 8.36 | 8.36 | 8.55 | 8.18 | 126.52M |
| July 07, 2025 | 8.95 | 8.49 | 8.49 | 9.08 | 8.48 | 133.88M |