7.76
+0.08(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 7.69 | 7.76 | 7.76 | 7.85 | 7.68 | 83.98M |
| September 11, 2025 | 7.72 | 7.68 | 7.68 | 7.75 | 7.62 | 73.99M |
| September 10, 2025 | 7.7 | 7.73 | 7.73 | 7.78 | 7.64 | 52.16M |
| September 09, 2025 | 7.76 | 7.76 | 7.76 | 7.86 | 7.68 | 75.2M |
| September 08, 2025 | 7.58 | 7.74 | 7.74 | 7.76 | 7.58 | 101.34M |
| September 05, 2025 | 7.43 | 7.55 | 7.55 | 7.57 | 7.36 | 76.17M |
| September 04, 2025 | 7.51 | 7.44 | 7.44 | 7.51 | 7.37 | 66.66M |
| September 03, 2025 | 7.57 | 7.51 | 7.51 | 7.57 | 7.41 | 64.47M |
| September 02, 2025 | 7.48 | 7.55 | 7.55 | 7.58 | 7.44 | 88.52M |
| September 01, 2025 | 7.4 | 7.48 | 7.48 | 7.5 | 7.33 | 93.61M |
| August 29, 2025 | 7.35 | 7.38 | 7.38 | 7.52 | 7.34 | 101.37M |
| August 28, 2025 | 7.32 | 7.33 | 7.33 | 7.37 | 7.2 | 80.86M |
| August 27, 2025 | 7.43 | 7.34 | 7.34 | 7.49 | 7.33 | 79.14M |
| August 26, 2025 | 7.45 | 7.42 | 7.42 | 7.47 | 7.39 | 64.14M |
| August 25, 2025 | 7.34 | 7.45 | 7.45 | 7.45 | 7.32 | 112.4M |
| August 22, 2025 | 7.38 | 7.32 | 7.32 | 7.4 | 7.25 | 102.77M |
| August 21, 2025 | 7.32 | 7.39 | 7.39 | 7.43 | 7.29 | 91.89M |
| August 20, 2025 | 7.26 | 7.3 | 7.3 | 7.32 | 7.22 | 66.84M |
| August 19, 2025 | 7.28 | 7.27 | 7.27 | 7.33 | 7.26 | 74.4M |
| August 18, 2025 | 7.29 | 7.26 | 7.26 | 7.33 | 7.24 | 107.92M |
| August 15, 2025 | 7.24 | 7.25 | 7.25 | 7.28 | 7.18 | 79.6M |
| August 14, 2025 | 7.34 | 7.24 | 7.24 | 7.35 | 7.22 | 74.29M |
| August 13, 2025 | 7.39 | 7.33 | 7.33 | 7.42 | 7.32 | 65M |
| August 12, 2025 | 7.42 | 7.38 | 7.38 | 7.45 | 7.38 | 52.09M |
| August 11, 2025 | 7.6 | 7.4 | 7.4 | 7.62 | 7.37 | 92.29M |
| August 08, 2025 | 7.56 | 7.6 | 7.6 | 7.71 | 7.51 | 60.07M |
| August 07, 2025 | 7.6 | 7.51 | 7.51 | 7.64 | 7.46 | 52.85M |
| August 06, 2025 | 7.58 | 7.58 | 7.58 | 7.69 | 7.54 | 68.57M |
| August 05, 2025 | 7.38 | 7.55 | 7.55 | 7.6 | 7.37 | 97.9M |
| August 04, 2025 | 7.32 | 7.38 | 7.38 | 7.4 | 7.25 | 87.63M |
| August 01, 2025 | 7.3 | 7.29 | 7.29 | 7.39 | 7.28 | 86.95M |
| July 31, 2025 | 7.54 | 7.33 | 7.33 | 7.58 | 7.23 | 211.1M |
| July 30, 2025 | 7.16 | 7.62 | 7.62 | 7.73 | 7.15 | 364.95M |
| July 29, 2025 | 7.06 | 7.03 | 7.03 | 7.15 | 7.01 | 70.68M |
| July 28, 2025 | 7.05 | 7.06 | 7.06 | 7.11 | 7 | 64.87M |
| July 25, 2025 | 7.11 | 7.03 | 7.03 | 7.13 | 7.01 | 76.64M |
| July 24, 2025 | 7.19 | 7.1 | 7.1 | 7.2 | 7.05 | 98.1M |
| July 23, 2025 | 7.31 | 7.19 | 7.19 | 7.35 | 7.17 | 61.7M |
| July 22, 2025 | 7.31 | 7.31 | 7.31 | 7.35 | 7.19 | 91.33M |
| July 21, 2025 | 7.08 | 7.31 | 7.31 | 7.32 | 7.06 | 136.72M |
| July 18, 2025 | 6.97 | 7.03 | 7.03 | 7.04 | 6.94 | 49.52M |
| July 17, 2025 | 7.04 | 6.94 | 6.94 | 7.08 | 6.91 | 68.89M |
| July 16, 2025 | 7.06 | 7.03 | 7.03 | 7.11 | 7.01 | 42.41M |
| July 15, 2025 | 7.16 | 7.06 | 7.06 | 7.23 | 7.02 | 76.59M |
| July 14, 2025 | 7.03 | 7.14 | 7.14 | 7.19 | 7.03 | 68.87M |
| July 11, 2025 | 7.11 | 7.02 | 7.02 | 7.13 | 7.02 | 87.67M |
| July 10, 2025 | 7.21 | 7.11 | 7.11 | 7.25 | 7.09 | 62.29M |
| July 09, 2025 | 7.5 | 7.44 | 7.17 | 7.57 | 7.43 | 43.32M |
| July 08, 2025 | 7.54 | 7.52 | 7.25 | 7.56 | 7.43 | 51.89M |
| July 07, 2025 | 7.48 | 7.53 | 7.26 | 7.54 | 7.35 | 60.53M |
| July 04, 2025 | 7.37 | 7.4 | 7.4 | 7.45 | 7.36 | 33.94M |
| July 03, 2025 | 7.4 | 7.38 | 7.38 | 7.42 | 7.35 | 34.9M |
| July 02, 2025 | 7.18 | 7.38 | 7.38 | 7.42 | 7.18 | 89.72M |
| July 01, 2025 | 7.14 | 7.17 | 7.17 | 7.24 | 7.08 | 59.25M |
| June 30, 2025 | 7.03 | 7.14 | 7.14 | 7.17 | 7.03 | 59.98M |
| June 27, 2025 | 7.27 | 7.04 | 7.04 | 7.28 | 7.04 | 107.65M |
| June 26, 2025 | 7.33 | 7.27 | 7.27 | 7.38 | 7.26 | 38.88M |
| June 25, 2025 | 7.2 | 7.33 | 7.33 | 7.35 | 7.17 | 61.83M |
| June 24, 2025 | 7.21 | 7.19 | 7.19 | 7.26 | 7.17 | 59.14M |
| June 23, 2025 | 7.38 | 7.2 | 7.2 | 7.39 | 7.19 | 70.55M |