7.26
+0.04(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 7.25 | 7.26 | 7.26 | 7.32 | 7.2 | 6.7M |
| September 29, 2025 | 7.26 | 7.22 | 7.22 | 7.32 | 7.08 | 8.03M |
| September 26, 2025 | 7.32 | 7.26 | 7.26 | 7.41 | 7.22 | 8.26M |
| September 25, 2025 | 7.45 | 7.34 | 7.34 | 7.52 | 7.32 | 9.95M |
| September 24, 2025 | 7.31 | 7.48 | 7.48 | 7.49 | 7.25 | 13.29M |
| September 23, 2025 | 7.68 | 7.35 | 7.35 | 7.7 | 7.14 | 18.44M |
| September 22, 2025 | 7.85 | 7.68 | 7.68 | 7.9 | 7.54 | 14.5M |
| September 19, 2025 | 7.36 | 7.85 | 7.85 | 8.06 | 7.36 | 13.79M |
| September 18, 2025 | 8.39 | 8.02 | 8.02 | 8.53 | 7.93 | 27.65M |
| September 17, 2025 | 8.23 | 8.39 | 8.39 | 8.48 | 8.15 | 33.76M |
| September 16, 2025 | 7.47 | 8.3 | 8.3 | 8.56 | 7.38 | 54.04M |
| September 15, 2025 | 7.39 | 7.45 | 7.45 | 7.48 | 7.3 | 7.52M |
| September 12, 2025 | 7.36 | 7.38 | 7.38 | 7.43 | 7.3 | 8.16M |
| September 11, 2025 | 7.22 | 7.36 | 7.36 | 7.38 | 7.11 | 8.91M |
| September 10, 2025 | 7.21 | 7.23 | 7.23 | 7.44 | 7.16 | 8.29M |
| September 09, 2025 | 7.34 | 7.18 | 7.18 | 7.36 | 7.17 | 7.02M |
| September 08, 2025 | 7.37 | 7.33 | 7.33 | 7.41 | 7.24 | 8.71M |
| September 05, 2025 | 7.3 | 7.35 | 7.35 | 7.4 | 7.14 | 9.16M |
| September 04, 2025 | 7.29 | 7.23 | 7.23 | 7.41 | 7.17 | 10.96M |
| September 03, 2025 | 7.55 | 7.26 | 7.26 | 7.56 | 7.25 | 10.47M |
| September 02, 2025 | 7.8 | 7.52 | 7.52 | 7.82 | 7.43 | 13.55M |
| September 01, 2025 | 7.73 | 7.74 | 7.74 | 7.92 | 7.71 | 13.48M |
| August 29, 2025 | 7.99 | 7.73 | 7.73 | 8.01 | 7.71 | 15.75M |
| August 28, 2025 | 7.96 | 7.99 | 7.99 | 8.1 | 7.62 | 17.2M |
| August 27, 2025 | 8.21 | 7.99 | 7.99 | 8.44 | 7.96 | 18.07M |
| August 26, 2025 | 8.1 | 8.23 | 8.23 | 8.49 | 8.02 | 16.96M |
| August 25, 2025 | 8.24 | 8.12 | 8.12 | 8.33 | 8.07 | 15.63M |
| August 22, 2025 | 8.24 | 8.24 | 8.24 | 8.32 | 8.15 | 12M |
| August 21, 2025 | 8.21 | 8.25 | 8.25 | 8.37 | 8.15 | 13.33M |
| August 20, 2025 | 8.16 | 8.19 | 8.19 | 8.19 | 8.03 | 11.58M |
| August 19, 2025 | 8.24 | 8.13 | 8.13 | 8.24 | 8.1 | 11.21M |
| August 18, 2025 | 8.08 | 8.2 | 8.2 | 8.2 | 8 | 14.46M |
| August 15, 2025 | 7.72 | 8.01 | 8.01 | 8.07 | 7.71 | 13.06M |
| August 14, 2025 | 8 | 7.73 | 7.73 | 8.08 | 7.71 | 11.28M |
| August 13, 2025 | 8.05 | 8 | 8 | 8.1 | 7.98 | 9.41M |
| August 12, 2025 | 8.05 | 8.05 | 8.05 | 8.11 | 7.92 | 9.78M |
| August 11, 2025 | 8 | 8.05 | 8.05 | 8.12 | 7.97 | 10.01M |
| August 08, 2025 | 8.16 | 7.96 | 7.96 | 8.17 | 7.93 | 10.31M |
| August 07, 2025 | 8.21 | 8.15 | 8.15 | 8.28 | 8.12 | 8.74M |
| August 06, 2025 | 8.02 | 8.25 | 8.25 | 8.28 | 8.01 | 14.07M |
| August 05, 2025 | 7.96 | 8.06 | 8.06 | 8.11 | 7.96 | 12.15M |
| August 04, 2025 | 7.82 | 7.93 | 7.93 | 7.94 | 7.75 | 10.37M |
| August 01, 2025 | 7.78 | 7.86 | 7.86 | 7.89 | 7.73 | 10.91M |
| July 31, 2025 | 7.61 | 7.77 | 7.77 | 7.97 | 7.58 | 14.76M |
| July 30, 2025 | 7.71 | 7.61 | 7.61 | 7.72 | 7.5 | 9.29M |
| July 29, 2025 | 7.9 | 7.75 | 7.75 | 7.93 | 7.69 | 9.04M |
| July 28, 2025 | 7.9 | 7.91 | 7.91 | 7.96 | 7.82 | 8.82M |
| July 25, 2025 | 7.72 | 7.88 | 7.88 | 7.91 | 7.68 | 8.63M |
| July 24, 2025 | 7.69 | 7.73 | 7.73 | 7.78 | 7.61 | 4.44M |
| July 23, 2025 | 7.75 | 7.69 | 7.69 | 7.77 | 7.67 | 5.26M |
| July 22, 2025 | 7.88 | 7.74 | 7.74 | 7.94 | 7.71 | 7.86M |
| July 21, 2025 | 7.96 | 7.9 | 7.9 | 7.98 | 7.86 | 6.97M |
| July 18, 2025 | 7.84 | 7.96 | 7.96 | 8.08 | 7.84 | 10.46M |
| July 17, 2025 | 7.85 | 7.84 | 7.84 | 7.85 | 7.76 | 4.43M |
| July 16, 2025 | 7.85 | 7.82 | 7.82 | 7.89 | 7.75 | 7.34M |
| July 15, 2025 | 7.81 | 7.73 | 7.73 | 7.85 | 7.65 | 6.49M |
| July 14, 2025 | 8 | 7.82 | 7.82 | 8 | 7.73 | 6.64M |
| July 11, 2025 | 7.93 | 7.88 | 7.88 | 7.96 | 7.8 | 8.6M |
| July 10, 2025 | 7.73 | 7.88 | 7.88 | 7.89 | 7.63 | 9.14M |
| July 09, 2025 | 7.83 | 7.76 | 7.76 | 7.85 | 7.71 | 6.58M |