7.84
-0.24(-2.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.01 | 7.84 | 7.84 | 8.07 | 7.84 | 38.51M |
| September 25, 2025 | 8.22 | 8.08 | 8.08 | 8.28 | 8.06 | 38.63M |
| September 24, 2025 | 8.05 | 8.32 | 8.32 | 8.36 | 7.96 | 55.46M |
| September 23, 2025 | 8.3 | 8.11 | 8.11 | 8.39 | 7.91 | 65.72M |
| September 22, 2025 | 8.26 | 8.43 | 8.43 | 8.69 | 8.13 | 76.94M |
| September 19, 2025 | 8.3 | 8.2 | 8.2 | 8.44 | 8.16 | 47.06M |
| September 18, 2025 | 8.5 | 8.28 | 8.28 | 8.55 | 8.16 | 70.09M |
| September 17, 2025 | 8.48 | 8.58 | 8.58 | 8.62 | 8.33 | 90.8M |
| September 16, 2025 | 7.75 | 8.5 | 8.5 | 8.85 | 7.71 | 118.91M |
| September 15, 2025 | 7.79 | 7.76 | 7.76 | 7.9 | 7.71 | 18.4M |
| September 12, 2025 | 7.84 | 7.82 | 7.82 | 7.96 | 7.79 | 22.39M |
| September 11, 2025 | 7.65 | 7.86 | 7.86 | 7.86 | 7.58 | 25.28M |
| September 10, 2025 | 7.61 | 7.67 | 7.67 | 7.79 | 7.61 | 20.12M |
| September 09, 2025 | 7.76 | 7.6 | 7.6 | 7.77 | 7.58 | 22.29M |
| September 08, 2025 | 7.76 | 7.8 | 7.8 | 7.81 | 7.69 | 22.1M |
| September 05, 2025 | 7.64 | 7.77 | 7.77 | 7.77 | 7.55 | 20.22M |
| September 04, 2025 | 7.73 | 7.55 | 7.55 | 7.84 | 7.45 | 30.74M |
| September 03, 2025 | 7.87 | 7.72 | 7.72 | 7.92 | 7.68 | 26.75M |
| September 02, 2025 | 8.1 | 7.87 | 7.87 | 8.1 | 7.74 | 45.19M |
| September 01, 2025 | 8.25 | 8.11 | 8.11 | 8.25 | 8.07 | 36.86M |
| August 29, 2025 | 8.26 | 8.2 | 8.2 | 8.33 | 8.11 | 35.23M |
| August 28, 2025 | 8.05 | 8.25 | 8.25 | 8.26 | 7.93 | 54.28M |
| August 27, 2025 | 8.3 | 8.05 | 8.05 | 8.49 | 8 | 64.82M |
| August 26, 2025 | 8.08 | 8.22 | 8.22 | 8.3 | 8.07 | 54.46M |
| August 25, 2025 | 8.17 | 8.13 | 8.13 | 8.23 | 8.06 | 46.79M |
| August 22, 2025 | 8.05 | 8.14 | 8.14 | 8.19 | 8.03 | 42.07M |
| August 21, 2025 | 8.18 | 8.08 | 8.08 | 8.21 | 8.01 | 61.77M |
| August 20, 2025 | 8.15 | 8.2 | 8.2 | 8.35 | 8.06 | 77.11M |
| August 19, 2025 | 8.38 | 8.17 | 8.17 | 8.54 | 8.03 | 83.8M |
| August 18, 2025 | 8.24 | 8.18 | 8.18 | 8.32 | 8.09 | 87.71M |
| August 15, 2025 | 7.72 | 8.32 | 8.32 | 8.5 | 7.7 | 117.32M |
| August 14, 2025 | 7.6 | 7.88 | 7.88 | 7.95 | 7.42 | 54.79M |
| August 13, 2025 | 7.48 | 7.56 | 7.56 | 7.58 | 7.45 | 17.49M |
| August 12, 2025 | 7.46 | 7.48 | 7.48 | 7.56 | 7.43 | 16.43M |
| August 11, 2025 | 7.33 | 7.48 | 7.48 | 7.49 | 7.33 | 17.82M |
| August 08, 2025 | 7.43 | 7.32 | 7.32 | 7.46 | 7.27 | 17.93M |
| August 07, 2025 | 7.43 | 7.45 | 7.45 | 7.53 | 7.41 | 24.69M |
| August 06, 2025 | 7.27 | 7.41 | 7.41 | 7.43 | 7.24 | 19.56M |
| August 05, 2025 | 7.2 | 7.29 | 7.29 | 7.29 | 7.19 | 14.8M |
| August 04, 2025 | 7.12 | 7.19 | 7.19 | 7.2 | 7.09 | 11.36M |
| August 01, 2025 | 7.1 | 7.16 | 7.16 | 7.2 | 7.07 | 16.05M |
| July 31, 2025 | 7.2 | 7.12 | 7.12 | 7.32 | 7.1 | 17.64M |
| July 30, 2025 | 7.29 | 7.21 | 7.21 | 7.36 | 7.16 | 17.66M |
| July 29, 2025 | 7.27 | 7.32 | 7.32 | 7.32 | 7.16 | 19.15M |
| July 28, 2025 | 7.3 | 7.29 | 7.29 | 7.33 | 7.24 | 14.18M |
| July 25, 2025 | 7.25 | 7.27 | 7.27 | 7.3 | 7.23 | 17.81M |
| July 24, 2025 | 7.17 | 7.25 | 7.25 | 7.27 | 7.16 | 13.85M |
| July 23, 2025 | 7.23 | 7.18 | 7.18 | 7.25 | 7.16 | 15.59M |
| July 22, 2025 | 7.29 | 7.22 | 7.22 | 7.3 | 7.18 | 15.98M |
| July 21, 2025 | 7.23 | 7.28 | 7.28 | 7.29 | 7.2 | 16.55M |
| July 18, 2025 | 7.27 | 7.19 | 7.19 | 7.32 | 7.17 | 15.7M |
| July 17, 2025 | 7.13 | 7.27 | 7.27 | 7.29 | 7.1 | 18.94M |
| July 16, 2025 | 7.08 | 7.15 | 7.15 | 7.23 | 7.05 | 15.25M |
| July 15, 2025 | 7.11 | 7.09 | 7.09 | 7.15 | 6.98 | 15.05M |
| July 14, 2025 | 7.11 | 7.11 | 7.11 | 7.18 | 7.08 | 15.39M |
| July 11, 2025 | 7.09 | 7.13 | 7.13 | 7.19 | 7.03 | 19.21M |
| July 10, 2025 | 7.08 | 7.1 | 7.1 | 7.14 | 7.04 | 12.69M |
| July 09, 2025 | 7.03 | 7.11 | 7.11 | 7.16 | 6.98 | 20.87M |
| July 08, 2025 | 6.96 | 7.04 | 7.04 | 7.05 | 6.81 | 30.63M |
| July 07, 2025 | 7.14 | 7.15 | 7.15 | 7.17 | 7.11 | 10.51M |