7.36
+0.08(+1.10%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 7.28 | 7.36 | 7.36 | 7.41 | 7.26 | 7.55M |
September 25, 2025 | 7.36 | 7.28 | 7.28 | 7.37 | 7.25 | 6.57M |
September 24, 2025 | 7.33 | 7.36 | 7.36 | 7.37 | 7.3 | 5.1M |
September 23, 2025 | 7.39 | 7.32 | 7.32 | 7.42 | 7.22 | 8.85M |
September 22, 2025 | 7.49 | 7.4 | 7.4 | 7.5 | 7.37 | 6.21M |
September 19, 2025 | 7.54 | 7.52 | 7.48 | 7.6 | 7.47 | 9.04M |
September 18, 2025 | 7.75 | 7.58 | 7.54 | 7.79 | 7.56 | 13.84M |
September 17, 2025 | 7.58 | 7.74 | 7.7 | 7.75 | 7.55 | 11.87M |
September 16, 2025 | 7.63 | 7.58 | 7.54 | 7.65 | 7.53 | 8.21M |
September 15, 2025 | 7.72 | 7.63 | 7.63 | 7.73 | 7.62 | 7.09M |
September 12, 2025 | 7.72 | 7.68 | 7.68 | 7.73 | 7.65 | 6.77M |
September 11, 2025 | 7.71 | 7.72 | 7.72 | 7.73 | 7.65 | 9.45M |
September 10, 2025 | 7.77 | 7.7 | 7.7 | 7.8 | 7.65 | 9.62M |
September 09, 2025 | 7.74 | 7.78 | 7.78 | 7.81 | 7.71 | 12.69M |
September 08, 2025 | 7.69 | 7.74 | 7.74 | 7.78 | 7.67 | 11.55M |
September 05, 2025 | 7.52 | 7.67 | 7.67 | 7.67 | 7.48 | 11.91M |
September 04, 2025 | 7.47 | 7.52 | 7.52 | 7.56 | 7.44 | 9.06M |
September 03, 2025 | 7.57 | 7.46 | 7.46 | 7.61 | 7.45 | 9.07M |
September 02, 2025 | 7.61 | 7.56 | 7.56 | 7.65 | 7.53 | 7.38M |
September 01, 2025 | 7.63 | 7.61 | 7.61 | 7.65 | 7.57 | 7.28M |
August 29, 2025 | 7.65 | 7.63 | 7.63 | 7.71 | 7.61 | 9.43M |
August 28, 2025 | 7.64 | 7.65 | 7.65 | 7.69 | 7.5 | 13.88M |
August 27, 2025 | 7.75 | 7.66 | 7.66 | 7.83 | 7.65 | 14.95M |
August 26, 2025 | 7.71 | 7.75 | 7.75 | 7.81 | 7.67 | 15.11M |
August 25, 2025 | 7.68 | 7.69 | 7.69 | 7.72 | 7.66 | 14.81M |
August 22, 2025 | 7.67 | 7.68 | 7.68 | 7.7 | 7.63 | 8.8M |
August 21, 2025 | 7.61 | 7.68 | 7.68 | 7.68 | 7.6 | 11.31M |
August 20, 2025 | 7.54 | 7.61 | 7.61 | 7.61 | 7.52 | 7.06M |
August 19, 2025 | 7.61 | 7.55 | 7.55 | 7.62 | 7.54 | 7.09M |
August 18, 2025 | 7.6 | 7.61 | 7.61 | 7.62 | 7.57 | 9.68M |
August 15, 2025 | 7.53 | 7.58 | 7.58 | 7.59 | 7.49 | 6.09M |
August 14, 2025 | 7.62 | 7.5 | 7.5 | 7.62 | 7.48 | 8.96M |
August 13, 2025 | 7.61 | 7.61 | 7.61 | 7.63 | 7.59 | 5.25M |
August 12, 2025 | 7.63 | 7.6 | 7.6 | 7.64 | 7.57 | 4.7M |
August 11, 2025 | 7.59 | 7.63 | 7.63 | 7.64 | 7.52 | 6.48M |
August 08, 2025 | 7.59 | 7.59 | 7.59 | 7.65 | 7.57 | 6.33M |
August 07, 2025 | 7.58 | 7.59 | 7.59 | 7.61 | 7.55 | 5.31M |
August 06, 2025 | 7.58 | 7.58 | 7.58 | 7.6 | 7.55 | 4.26M |
August 05, 2025 | 7.57 | 7.58 | 7.58 | 7.6 | 7.55 | 4.62M |
August 04, 2025 | 7.51 | 7.57 | 7.57 | 7.58 | 7.46 | 4.51M |
August 01, 2025 | 7.5 | 7.53 | 7.53 | 7.58 | 7.5 | 4.35M |
July 31, 2025 | 7.67 | 7.49 | 7.49 | 7.68 | 7.48 | 11.26M |
July 30, 2025 | 7.67 | 7.67 | 7.67 | 7.73 | 7.64 | 7.22M |
July 29, 2025 | 7.7 | 7.67 | 7.67 | 7.73 | 7.61 | 8.04M |
July 28, 2025 | 7.75 | 7.71 | 7.71 | 7.78 | 7.69 | 10.45M |
July 25, 2025 | 7.83 | 7.77 | 7.77 | 7.84 | 7.76 | 9.59M |
July 24, 2025 | 7.75 | 7.84 | 7.84 | 7.84 | 7.73 | 10.42M |
July 23, 2025 | 7.91 | 7.77 | 7.77 | 7.91 | 7.76 | 10.42M |
July 22, 2025 | 7.78 | 7.84 | 7.84 | 7.84 | 7.74 | 11.64M |
July 21, 2025 | 7.71 | 7.78 | 7.78 | 7.79 | 7.7 | 9.6M |
July 18, 2025 | 7.73 | 7.72 | 7.72 | 7.73 | 7.65 | 7.13M |
July 17, 2025 | 7.67 | 7.72 | 7.72 | 7.75 | 7.64 | 9.11M |
July 16, 2025 | 7.67 | 7.65 | 7.65 | 7.71 | 7.63 | 7.04M |
July 15, 2025 | 7.88 | 7.65 | 7.65 | 7.88 | 7.63 | 13.68M |
July 14, 2025 | 7.76 | 7.85 | 7.85 | 7.94 | 7.74 | 16.68M |
July 11, 2025 | 7.83 | 7.75 | 7.75 | 7.83 | 7.72 | 11.47M |
July 10, 2025 | 7.79 | 7.8 | 7.8 | 7.87 | 7.75 | 10.14M |
July 09, 2025 | 7.78 | 7.8 | 7.8 | 7.86 | 7.72 | 14.39M |
July 08, 2025 | 7.9 | 7.78 | 7.78 | 7.9 | 7.71 | 17.5M |
July 07, 2025 | 7.75 | 7.85 | 7.85 | 7.85 | 7.67 | 24.14M |