7.14
+0.1(+1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.01 | 7.14 | 7.14 | 7.19 | 7.01 | 4.25M |
| September 25, 2025 | 7.18 | 7.04 | 7.04 | 7.21 | 7.04 | 3.44M |
| September 24, 2025 | 6.94 | 7.16 | 7.16 | 7.17 | 6.92 | 5.73M |
| September 23, 2025 | 7.08 | 7 | 7 | 7.15 | 6.84 | 6.81M |
| September 22, 2025 | 7.17 | 7.11 | 7.11 | 7.21 | 7.06 | 3.87M |
| September 19, 2025 | 7.24 | 7.18 | 7.18 | 7.27 | 7.13 | 5M |
| September 18, 2025 | 7.47 | 7.23 | 7.23 | 7.47 | 7.19 | 7.28M |
| September 17, 2025 | 7.45 | 7.44 | 7.44 | 7.49 | 7.41 | 3.69M |
| September 16, 2025 | 7.35 | 7.44 | 7.44 | 7.44 | 7.33 | 4.97M |
| September 15, 2025 | 7.42 | 7.35 | 7.35 | 7.42 | 7.32 | 3.42M |
| September 12, 2025 | 7.42 | 7.38 | 7.38 | 7.47 | 7.37 | 4.58M |
| September 11, 2025 | 7.43 | 7.42 | 7.42 | 7.43 | 7.3 | 4.8M |
| September 10, 2025 | 7.36 | 7.42 | 7.42 | 7.42 | 7.34 | 3.66M |
| September 09, 2025 | 7.39 | 7.35 | 7.35 | 7.44 | 7.32 | 5.18M |
| September 08, 2025 | 7.25 | 7.39 | 7.39 | 7.39 | 7.22 | 6.89M |
| September 05, 2025 | 7.22 | 7.25 | 7.25 | 7.25 | 7.1 | 6.03M |
| September 04, 2025 | 7.1 | 7.22 | 7.22 | 7.28 | 7.09 | 7.04M |
| September 03, 2025 | 7.23 | 7.13 | 7.13 | 7.3 | 7.09 | 5.8M |
| September 02, 2025 | 7.32 | 7.23 | 7.23 | 7.33 | 7.12 | 10.28M |
| September 01, 2025 | 7.32 | 7.32 | 7.32 | 7.4 | 7.23 | 10.31M |
| August 29, 2025 | 7.36 | 7.32 | 7.32 | 7.4 | 7.28 | 6.95M |
| August 28, 2025 | 7.55 | 7.38 | 7.38 | 7.62 | 7.16 | 11.82M |
| August 27, 2025 | 7.84 | 7.54 | 7.54 | 7.84 | 7.52 | 14.31M |
| August 26, 2025 | 7.81 | 7.84 | 7.84 | 7.88 | 7.74 | 9.96M |
| August 25, 2025 | 7.9 | 7.83 | 7.83 | 7.91 | 7.81 | 7.73M |
| August 22, 2025 | 7.92 | 7.87 | 7.87 | 7.94 | 7.79 | 7.29M |
| August 21, 2025 | 7.97 | 7.92 | 7.92 | 7.98 | 7.88 | 7.48M |
| August 20, 2025 | 8.04 | 7.94 | 7.94 | 8.05 | 7.88 | 10.1M |
| August 19, 2025 | 7.63 | 8.01 | 8.01 | 8.08 | 7.62 | 18.95M |
| August 18, 2025 | 7.73 | 7.66 | 7.66 | 7.76 | 7.64 | 8.47M |
| August 15, 2025 | 7.66 | 7.67 | 7.67 | 7.76 | 7.65 | 6.77M |
| August 14, 2025 | 7.91 | 7.67 | 7.67 | 7.93 | 7.66 | 9M |
| August 13, 2025 | 8.04 | 7.9 | 7.9 | 8.05 | 7.88 | 6.61M |
| August 12, 2025 | 7.91 | 7.99 | 7.99 | 7.99 | 7.9 | 9.1M |
| August 11, 2025 | 7.84 | 7.91 | 7.91 | 7.93 | 7.73 | 8.31M |
| August 08, 2025 | 7.71 | 7.78 | 7.78 | 7.78 | 7.67 | 5.34M |
| August 07, 2025 | 7.74 | 7.74 | 7.74 | 7.79 | 7.66 | 4.97M |
| August 06, 2025 | 7.72 | 7.73 | 7.73 | 7.75 | 7.65 | 5.57M |
| August 05, 2025 | 7.69 | 7.73 | 7.73 | 7.74 | 7.65 | 6.17M |
| August 04, 2025 | 7.54 | 7.64 | 7.64 | 7.64 | 7.5 | 5.58M |
| August 01, 2025 | 7.49 | 7.55 | 7.55 | 7.55 | 7.46 | 5.99M |
| July 31, 2025 | 7.56 | 7.45 | 7.45 | 7.63 | 7.42 | 5.7M |
| July 30, 2025 | 7.66 | 7.59 | 7.59 | 7.7 | 7.53 | 7.73M |
| July 29, 2025 | 7.74 | 7.66 | 7.66 | 7.77 | 7.55 | 5.58M |
| July 28, 2025 | 7.71 | 7.73 | 7.73 | 7.74 | 7.69 | 4.33M |
| July 25, 2025 | 7.7 | 7.71 | 7.71 | 7.74 | 7.65 | 4.98M |
| July 24, 2025 | 7.66 | 7.72 | 7.72 | 7.74 | 7.66 | 4.8M |
| July 23, 2025 | 7.77 | 7.65 | 7.65 | 7.77 | 7.63 | 5.51M |
| July 22, 2025 | 7.81 | 7.74 | 7.74 | 7.84 | 7.67 | 6.5M |
| July 21, 2025 | 7.62 | 7.82 | 7.82 | 7.82 | 7.62 | 11.17M |
| July 18, 2025 | 7.69 | 7.62 | 7.62 | 7.72 | 7.57 | 6.73M |
| July 17, 2025 | 7.77 | 7.67 | 7.67 | 7.81 | 7.65 | 6.94M |
| July 16, 2025 | 7.67 | 7.8 | 7.8 | 7.82 | 7.63 | 7.8M |
| July 15, 2025 | 7.86 | 7.64 | 7.64 | 7.86 | 7.54 | 10.94M |
| July 14, 2025 | 7.77 | 7.85 | 7.85 | 7.87 | 7.72 | 10.68M |
| July 11, 2025 | 7.65 | 7.79 | 7.79 | 7.87 | 7.61 | 18.33M |
| July 10, 2025 | 7.52 | 7.62 | 7.62 | 7.63 | 7.5 | 9.88M |
| July 09, 2025 | 7.5 | 7.51 | 7.51 | 7.56 | 7.49 | 9.17M |
| July 08, 2025 | 7.56 | 7.51 | 7.51 | 7.57 | 7.47 | 11.57M |
| July 07, 2025 | 7.39 | 7.59 | 7.59 | 7.59 | 7.35 | 20.71M |