7.53
+0.14(+1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.39 | 7.53 | 7.53 | 7.68 | 7.28 | 33.83M |
| September 26, 2025 | 7.6 | 7.39 | 7.39 | 7.68 | 7.38 | 38.91M |
| September 25, 2025 | 7.85 | 7.66 | 7.66 | 7.99 | 7.64 | 58.89M |
| September 24, 2025 | 8.2 | 8.05 | 8.05 | 8.32 | 7.98 | 69.43M |
| September 23, 2025 | 7.87 | 8.24 | 8.24 | 8.25 | 7.61 | 79.27M |
| September 22, 2025 | 8.12 | 7.99 | 7.99 | 8.45 | 7.64 | 95.95M |
| September 19, 2025 | 7.5 | 7.9 | 7.9 | 8 | 7.43 | 92.96M |
| September 18, 2025 | 7.43 | 7.63 | 7.63 | 7.82 | 7.35 | 103.56M |
| September 17, 2025 | 6.86 | 7.62 | 7.62 | 8.17 | 6.86 | 117M |
| September 16, 2025 | 6.7 | 6.84 | 6.84 | 6.84 | 6.67 | 14.78M |
| September 15, 2025 | 6.72 | 6.71 | 6.71 | 6.76 | 6.62 | 10.7M |
| September 12, 2025 | 6.72 | 6.71 | 6.71 | 6.78 | 6.67 | 13.23M |
| September 11, 2025 | 6.62 | 6.7 | 6.7 | 6.71 | 6.5 | 14.01M |
| September 10, 2025 | 6.57 | 6.61 | 6.61 | 6.67 | 6.56 | 11.49M |
| September 09, 2025 | 6.69 | 6.57 | 6.57 | 6.72 | 6.52 | 15.54M |
| September 08, 2025 | 6.67 | 6.72 | 6.72 | 6.73 | 6.62 | 13.22M |
| September 05, 2025 | 6.59 | 6.67 | 6.67 | 6.69 | 6.54 | 15.97M |
| September 04, 2025 | 6.6 | 6.56 | 6.56 | 6.75 | 6.45 | 19.51M |
| September 03, 2025 | 6.78 | 6.62 | 6.62 | 6.82 | 6.6 | 17.86M |
| September 02, 2025 | 6.99 | 6.77 | 6.77 | 6.99 | 6.71 | 23.22M |
| September 01, 2025 | 6.94 | 7.01 | 7.01 | 7.09 | 6.94 | 16.1M |
| August 29, 2025 | 7.18 | 7.04 | 7.04 | 7.2 | 7 | 19.84M |
| August 28, 2025 | 7.06 | 7.13 | 7.13 | 7.16 | 6.87 | 24.14M |
| August 27, 2025 | 7.25 | 7.06 | 7.06 | 7.29 | 7.04 | 23.6M |
| August 26, 2025 | 7.19 | 7.31 | 7.31 | 7.37 | 7.18 | 19.31M |
| August 25, 2025 | 7.27 | 7.23 | 7.23 | 7.31 | 7.16 | 18.21M |
| August 22, 2025 | 7.23 | 7.26 | 7.26 | 7.28 | 7.14 | 16.73M |
| August 21, 2025 | 7.27 | 7.25 | 7.25 | 7.42 | 7.19 | 22.78M |
| August 20, 2025 | 7.18 | 7.28 | 7.28 | 7.3 | 7.11 | 20.74M |
| August 19, 2025 | 7.07 | 7.24 | 7.24 | 7.24 | 7.02 | 23.7M |
| August 18, 2025 | 7.02 | 7.08 | 7.08 | 7.17 | 7.02 | 18.84M |
| August 15, 2025 | 6.85 | 6.98 | 6.98 | 6.99 | 6.84 | 16.13M |
| August 14, 2025 | 7.01 | 6.86 | 6.86 | 7.03 | 6.82 | 18.54M |
| August 13, 2025 | 7.06 | 7.01 | 7.01 | 7.06 | 6.97 | 13.63M |
| August 12, 2025 | 7.08 | 7.02 | 7.02 | 7.12 | 6.98 | 13.83M |
| August 11, 2025 | 6.98 | 7.08 | 7.08 | 7.12 | 6.96 | 18.26M |
| August 08, 2025 | 6.96 | 6.97 | 6.97 | 6.98 | 6.91 | 10.74M |
| August 07, 2025 | 6.98 | 6.98 | 6.98 | 7.02 | 6.93 | 12.54M |
| August 06, 2025 | 6.94 | 6.98 | 6.98 | 7 | 6.93 | 13.44M |
| August 05, 2025 | 6.88 | 6.96 | 6.96 | 7.02 | 6.86 | 16.38M |
| August 04, 2025 | 6.76 | 6.86 | 6.86 | 6.87 | 6.73 | 7.79M |
| August 01, 2025 | 6.78 | 6.82 | 6.82 | 6.86 | 6.74 | 10.9M |
| July 31, 2025 | 6.84 | 6.77 | 6.77 | 6.94 | 6.75 | 12.45M |
| July 30, 2025 | 6.9 | 6.83 | 6.83 | 6.92 | 6.77 | 10.14M |
| July 29, 2025 | 6.91 | 6.91 | 6.91 | 6.95 | 6.83 | 10.1M |
| July 28, 2025 | 6.84 | 6.93 | 6.93 | 6.95 | 6.82 | 13.65M |
| July 25, 2025 | 6.78 | 6.84 | 6.84 | 6.86 | 6.74 | 12.3M |
| July 24, 2025 | 6.71 | 6.79 | 6.79 | 6.8 | 6.71 | 11.42M |
| July 23, 2025 | 6.8 | 6.71 | 6.71 | 6.82 | 6.7 | 10.5M |
| July 22, 2025 | 6.8 | 6.78 | 6.78 | 6.94 | 6.74 | 13.3M |
| July 21, 2025 | 6.79 | 6.8 | 6.8 | 6.82 | 6.75 | 10.18M |
| July 18, 2025 | 6.72 | 6.79 | 6.79 | 6.79 | 6.66 | 12.56M |
| July 17, 2025 | 6.65 | 6.72 | 6.72 | 6.74 | 6.61 | 9.93M |
| July 16, 2025 | 6.65 | 6.66 | 6.66 | 6.69 | 6.63 | 7.75M |
| July 15, 2025 | 6.71 | 6.65 | 6.65 | 6.75 | 6.59 | 10.22M |
| July 14, 2025 | 6.68 | 6.71 | 6.71 | 6.72 | 6.64 | 9.88M |
| July 11, 2025 | 6.66 | 6.69 | 6.69 | 6.72 | 6.58 | 11.5M |
| July 10, 2025 | 6.66 | 6.66 | 6.66 | 6.71 | 6.61 | 7.92M |
| July 09, 2025 | 6.7 | 6.64 | 6.64 | 6.74 | 6.64 | 10.82M |
| July 08, 2025 | 6.63 | 6.72 | 6.72 | 6.74 | 6.6 | 9.8M |