6.96
-0.07(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.02 | 6.96 | 6.96 | 7.07 | 6.94 | 11.02M |
| September 25, 2025 | 7.12 | 7.03 | 7.03 | 7.17 | 7.03 | 11.15M |
| September 24, 2025 | 6.99 | 7.13 | 7.13 | 7.13 | 6.96 | 11.68M |
| September 23, 2025 | 7.22 | 7.06 | 7.06 | 7.24 | 6.89 | 18.96M |
| September 22, 2025 | 7.25 | 7.24 | 7.24 | 7.27 | 7.18 | 8M |
| September 19, 2025 | 7.35 | 7.26 | 7.26 | 7.38 | 7.22 | 14.72M |
| September 18, 2025 | 7.46 | 7.36 | 7.36 | 7.55 | 7.32 | 20.01M |
| September 17, 2025 | 7.44 | 7.49 | 7.49 | 7.58 | 7.41 | 16.98M |
| September 16, 2025 | 7.3 | 7.45 | 7.45 | 7.45 | 7.28 | 14.78M |
| September 15, 2025 | 7.37 | 7.31 | 7.31 | 7.38 | 7.29 | 11.18M |
| September 12, 2025 | 7.43 | 7.39 | 7.39 | 7.46 | 7.37 | 12.9M |
| September 11, 2025 | 7.37 | 7.43 | 7.43 | 7.44 | 7.27 | 13.91M |
| September 10, 2025 | 7.31 | 7.37 | 7.37 | 7.49 | 7.29 | 12.7M |
| September 09, 2025 | 7.47 | 7.3 | 7.3 | 7.47 | 7.25 | 15.06M |
| September 08, 2025 | 7.41 | 7.47 | 7.47 | 7.5 | 7.38 | 15.17M |
| September 05, 2025 | 7.31 | 7.4 | 7.4 | 7.4 | 7.23 | 14.03M |
| September 04, 2025 | 7.32 | 7.26 | 7.26 | 7.42 | 7.17 | 16.05M |
| September 03, 2025 | 7.52 | 7.32 | 7.32 | 7.61 | 7.29 | 15.69M |
| September 02, 2025 | 7.71 | 7.54 | 7.54 | 7.72 | 7.43 | 22.56M |
| September 01, 2025 | 7.6 | 7.71 | 7.71 | 7.76 | 7.56 | 18.87M |
| August 29, 2025 | 7.76 | 7.61 | 7.61 | 7.78 | 7.61 | 21.9M |
| August 28, 2025 | 7.83 | 7.78 | 7.78 | 7.92 | 7.45 | 46.92M |
| August 27, 2025 | 8.19 | 7.87 | 7.87 | 8.23 | 7.87 | 39.84M |
| August 26, 2025 | 8.1 | 8.17 | 8.17 | 8.24 | 8.06 | 29.76M |
| August 25, 2025 | 8.1 | 8.13 | 8.13 | 8.17 | 8.06 | 29.14M |
| August 22, 2025 | 8.03 | 8.09 | 8.09 | 8.09 | 8 | 22.3M |
| August 21, 2025 | 8.09 | 8.03 | 8.03 | 8.12 | 7.99 | 24.52M |
| August 20, 2025 | 8.03 | 8.09 | 8.09 | 8.09 | 7.96 | 23.06M |
| August 19, 2025 | 8.01 | 8.04 | 8.04 | 8.1 | 7.94 | 26.15M |
| August 18, 2025 | 7.93 | 8.01 | 8.01 | 8.07 | 7.93 | 26.35M |
| August 15, 2025 | 7.82 | 7.94 | 7.94 | 7.95 | 7.8 | 14.36M |
| August 14, 2025 | 7.96 | 7.81 | 7.81 | 8 | 7.78 | 20.84M |
| August 13, 2025 | 7.97 | 7.99 | 7.99 | 8.02 | 7.92 | 15.9M |
| August 12, 2025 | 8.07 | 7.97 | 7.97 | 8.08 | 7.91 | 17.71M |
| August 11, 2025 | 8.01 | 8.06 | 8.06 | 8.09 | 8.01 | 15.42M |
| August 08, 2025 | 8.08 | 8.01 | 8.01 | 8.13 | 7.97 | 17.74M |
| August 07, 2025 | 8.19 | 8.12 | 8.12 | 8.27 | 8.11 | 26.79M |
| August 06, 2025 | 7.85 | 8.16 | 8.16 | 8.16 | 7.85 | 27.24M |
| August 05, 2025 | 7.8 | 7.88 | 7.88 | 7.93 | 7.8 | 18.41M |
| August 04, 2025 | 7.98 | 7.84 | 7.84 | 7.98 | 7.7 | 31.23M |
| August 01, 2025 | 8.08 | 8.17 | 8.17 | 8.25 | 8.04 | 15.36M |
| July 31, 2025 | 8.13 | 8.08 | 8.08 | 8.21 | 8.04 | 14.96M |
| July 30, 2025 | 8.18 | 8.15 | 8.15 | 8.23 | 8.11 | 13.26M |
| July 29, 2025 | 8.29 | 8.23 | 8.23 | 8.3 | 8.14 | 17.63M |
| July 28, 2025 | 8.35 | 8.32 | 8.32 | 8.4 | 8.27 | 17.88M |
| July 25, 2025 | 8.38 | 8.38 | 8.38 | 8.43 | 8.28 | 27.68M |
| July 24, 2025 | 8.19 | 8.47 | 8.47 | 8.54 | 8.18 | 58.02M |
| July 23, 2025 | 8.11 | 8.08 | 8.08 | 8.18 | 8.06 | 20.96M |
| July 22, 2025 | 8.15 | 8.15 | 8.15 | 8.18 | 8.05 | 18.1M |
| July 21, 2025 | 8.04 | 8.16 | 8.16 | 8.16 | 8 | 20.62M |
| July 18, 2025 | 8.05 | 8.02 | 8.02 | 8.09 | 7.97 | 13.96M |
| July 17, 2025 | 7.96 | 8.05 | 8.05 | 8.05 | 7.94 | 16.42M |
| July 16, 2025 | 7.89 | 7.98 | 7.98 | 8.02 | 7.86 | 15.56M |
| July 15, 2025 | 7.98 | 7.92 | 7.92 | 8.02 | 7.8 | 15.7M |
| July 14, 2025 | 7.96 | 7.98 | 7.98 | 8 | 7.92 | 11.08M |
| July 11, 2025 | 7.96 | 7.97 | 7.97 | 8 | 7.88 | 14.68M |
| July 10, 2025 | 7.89 | 7.96 | 7.96 | 7.96 | 7.88 | 10.71M |
| July 09, 2025 | 7.95 | 7.94 | 7.94 | 8.05 | 7.91 | 17.16M |
| July 08, 2025 | 7.78 | 7.94 | 7.94 | 7.94 | 7.76 | 14.87M |
| July 07, 2025 | 7.8 | 7.79 | 7.79 | 7.8 | 7.71 | 9.16M |