7.19
-0.14(-1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 7.37 | 7.19 | 7.19 | 7.45 | 7.16 | 97.68M |
| September 29, 2025 | 7.19 | 7.33 | 7.33 | 7.48 | 6.98 | 170.24M |
| September 26, 2025 | 6.72 | 7.22 | 7.22 | 7.75 | 6.72 | 224.5M |
| September 25, 2025 | 6.71 | 6.66 | 6.66 | 6.78 | 6.63 | 36.59M |
| September 24, 2025 | 6.51 | 6.75 | 6.75 | 6.76 | 6.48 | 52.81M |
| September 23, 2025 | 6.79 | 6.56 | 6.56 | 6.79 | 6.36 | 63.25M |
| September 22, 2025 | 6.75 | 6.79 | 6.79 | 6.83 | 6.73 | 35.29M |
| September 19, 2025 | 6.85 | 6.75 | 6.75 | 6.93 | 6.73 | 45.76M |
| September 18, 2025 | 7.03 | 6.84 | 6.84 | 7.08 | 6.77 | 78.47M |
| September 17, 2025 | 6.98 | 7.08 | 7.08 | 7.17 | 6.94 | 67.58M |
| September 16, 2025 | 6.95 | 6.99 | 6.99 | 7.04 | 6.8 | 63.65M |
| September 15, 2025 | 7.06 | 6.93 | 6.93 | 7.08 | 6.91 | 50.69M |
| September 12, 2025 | 7.09 | 7.03 | 7.03 | 7.24 | 7.01 | 74.54M |
| September 11, 2025 | 7.07 | 7.15 | 7.15 | 7.19 | 6.93 | 87.88M |
| September 10, 2025 | 7.29 | 7.07 | 7.07 | 7.37 | 7.06 | 93.23M |
| September 09, 2025 | 7.34 | 7.29 | 7.29 | 7.43 | 7.23 | 99.54M |
| September 08, 2025 | 7.06 | 7.44 | 7.44 | 7.45 | 6.99 | 166.08M |
| September 05, 2025 | 6.88 | 7.12 | 7.12 | 7.17 | 6.82 | 136.96M |
| September 04, 2025 | 7.05 | 6.95 | 6.95 | 7.23 | 6.7 | 133.14M |
| September 03, 2025 | 6.77 | 7.1 | 7.1 | 7.24 | 6.64 | 177.05M |
| September 02, 2025 | 6.98 | 6.74 | 6.74 | 7.1 | 6.72 | 118.29M |
| September 01, 2025 | 6.59 | 6.99 | 6.99 | 7.27 | 6.53 | 160.05M |
| August 29, 2025 | 6.78 | 6.63 | 6.63 | 6.78 | 6.59 | 48.92M |
| August 28, 2025 | 6.58 | 6.77 | 6.77 | 6.77 | 6.46 | 67.43M |
| August 27, 2025 | 6.64 | 6.58 | 6.58 | 6.84 | 6.58 | 78.25M |
| August 26, 2025 | 6.68 | 6.63 | 6.63 | 6.71 | 6.6 | 55.11M |
| August 25, 2025 | 6.75 | 6.68 | 6.68 | 6.77 | 6.63 | 75.74M |
| August 22, 2025 | 6.73 | 6.78 | 6.78 | 6.8 | 6.7 | 42.01M |
| August 21, 2025 | 6.86 | 6.76 | 6.76 | 6.89 | 6.71 | 58.47M |
| August 20, 2025 | 6.61 | 6.82 | 6.82 | 6.82 | 6.57 | 59.43M |
| August 19, 2025 | 6.63 | 6.64 | 6.64 | 6.75 | 6.59 | 48.01M |
| August 18, 2025 | 6.53 | 6.62 | 6.62 | 6.66 | 6.49 | 44.42M |
| August 15, 2025 | 6.37 | 6.5 | 6.5 | 6.52 | 6.37 | 36.21M |
| August 14, 2025 | 6.54 | 6.37 | 6.37 | 6.54 | 6.35 | 34.08M |
| August 13, 2025 | 6.48 | 6.52 | 6.52 | 6.53 | 6.46 | 34.63M |
| August 12, 2025 | 6.45 | 6.47 | 6.47 | 6.48 | 6.41 | 24.16M |
| August 11, 2025 | 6.37 | 6.47 | 6.47 | 6.49 | 6.36 | 33.74M |
| August 08, 2025 | 6.37 | 6.37 | 6.37 | 6.39 | 6.33 | 17.63M |
| August 07, 2025 | 6.39 | 6.39 | 6.39 | 6.44 | 6.36 | 20.67M |
| August 06, 2025 | 6.39 | 6.41 | 6.41 | 6.42 | 6.34 | 21.3M |
| August 05, 2025 | 6.3 | 6.39 | 6.39 | 6.4 | 6.27 | 28.9M |
| August 04, 2025 | 6.22 | 6.29 | 6.29 | 6.3 | 6.2 | 18.88M |
| August 01, 2025 | 6.24 | 6.26 | 6.26 | 6.3 | 6.2 | 23.39M |
| July 31, 2025 | 6.35 | 6.25 | 6.25 | 6.4 | 6.22 | 29.47M |
| July 30, 2025 | 6.41 | 6.37 | 6.37 | 6.41 | 6.32 | 27.09M |
| July 29, 2025 | 6.4 | 6.41 | 6.41 | 6.45 | 6.34 | 27.88M |
| July 28, 2025 | 6.35 | 6.4 | 6.4 | 6.42 | 6.29 | 37.21M |
| July 25, 2025 | 6.29 | 6.33 | 6.33 | 6.33 | 6.27 | 23.96M |
| July 24, 2025 | 6.24 | 6.3 | 6.3 | 6.31 | 6.24 | 22.65M |
| July 23, 2025 | 6.3 | 6.24 | 6.24 | 6.33 | 6.23 | 31.87M |
| July 22, 2025 | 6.33 | 6.31 | 6.31 | 6.33 | 6.26 | 25.08M |
| July 21, 2025 | 6.26 | 6.33 | 6.33 | 6.35 | 6.23 | 34.24M |
| July 18, 2025 | 6.28 | 6.26 | 6.26 | 6.3 | 6.21 | 20.95M |
| July 17, 2025 | 6.2 | 6.28 | 6.28 | 6.28 | 6.19 | 28.48M |
| July 16, 2025 | 6.24 | 6.22 | 6.22 | 6.3 | 6.18 | 28.71M |
| July 15, 2025 | 6.19 | 6.24 | 6.24 | 6.28 | 6.17 | 30.96M |
| July 14, 2025 | 6.24 | 6.19 | 6.19 | 6.24 | 6.19 | 19.61M |
| July 11, 2025 | 6.24 | 6.25 | 6.25 | 6.26 | 6.17 | 25.03M |
| July 10, 2025 | 6.21 | 6.23 | 6.23 | 6.26 | 6.18 | 22.97M |
| July 09, 2025 | 6.21 | 6.2 | 6.2 | 6.24 | 6.17 | 21.08M |