7.15
+0.05(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.11 | 7.15 | 7.15 | 7.25 | 7.02 | 18.34M |
| September 25, 2025 | 7.08 | 7.1 | 7.1 | 7.32 | 7.04 | 22.82M |
| September 24, 2025 | 6.88 | 7.05 | 7.05 | 7.06 | 6.82 | 13.34M |
| September 23, 2025 | 6.93 | 6.88 | 6.88 | 6.94 | 6.83 | 12.85M |
| September 22, 2025 | 7.06 | 6.94 | 6.94 | 7.08 | 6.9 | 16.61M |
| September 19, 2025 | 7.13 | 7.06 | 7.06 | 7.13 | 7.02 | 12.45M |
| September 18, 2025 | 7.25 | 7.12 | 7.12 | 7.27 | 7.09 | 21.96M |
| September 17, 2025 | 7.33 | 7.26 | 7.26 | 7.35 | 7.23 | 17.71M |
| September 16, 2025 | 7.45 | 7.34 | 7.34 | 7.52 | 7.31 | 18.61M |
| September 15, 2025 | 7.38 | 7.4 | 7.4 | 7.47 | 7.33 | 18.18M |
| September 12, 2025 | 7.25 | 7.37 | 7.37 | 7.4 | 7.25 | 21.25M |
| September 11, 2025 | 7.24 | 7.3 | 7.3 | 7.37 | 7.22 | 19.93M |
| September 10, 2025 | 7.25 | 7.25 | 7.25 | 7.28 | 7.18 | 10.36M |
| September 09, 2025 | 7.36 | 7.25 | 7.25 | 7.36 | 7.22 | 14.81M |
| September 08, 2025 | 7.16 | 7.36 | 7.36 | 7.4 | 7.14 | 33.61M |
| September 05, 2025 | 7.11 | 7.17 | 7.17 | 7.19 | 7.01 | 20.43M |
| September 04, 2025 | 7.12 | 7.11 | 7.11 | 7.18 | 7.04 | 22M |
| September 03, 2025 | 7.27 | 7.11 | 7.11 | 7.29 | 7.08 | 22.48M |
| September 02, 2025 | 7.34 | 7.27 | 7.27 | 7.36 | 7.22 | 23.29M |
| September 01, 2025 | 7.51 | 7.34 | 7.34 | 7.51 | 7.29 | 35.2M |
| August 29, 2025 | 7.53 | 7.52 | 7.52 | 7.62 | 7.5 | 18.71M |
| August 28, 2025 | 7.63 | 7.53 | 7.53 | 7.74 | 7.4 | 30.53M |
| August 27, 2025 | 7.78 | 7.67 | 7.67 | 7.87 | 7.66 | 30.22M |
| August 26, 2025 | 7.62 | 7.86 | 7.86 | 7.87 | 7.6 | 37.2M |
| August 25, 2025 | 7.63 | 7.64 | 7.64 | 7.66 | 7.56 | 26.97M |
| August 22, 2025 | 7.71 | 7.63 | 7.63 | 7.74 | 7.52 | 40.46M |
| August 21, 2025 | 7.85 | 7.79 | 7.79 | 7.85 | 7.76 | 21.67M |
| August 20, 2025 | 7.71 | 7.78 | 7.78 | 7.79 | 7.66 | 20.19M |
| August 19, 2025 | 7.64 | 7.72 | 7.72 | 7.75 | 7.6 | 21.69M |
| August 18, 2025 | 7.66 | 7.62 | 7.62 | 7.77 | 7.58 | 27.6M |
| August 15, 2025 | 7.63 | 7.65 | 7.65 | 7.69 | 7.58 | 13.82M |
| August 14, 2025 | 7.74 | 7.62 | 7.62 | 7.77 | 7.61 | 16.72M |
| August 13, 2025 | 7.8 | 7.74 | 7.74 | 7.84 | 7.69 | 15.68M |
| August 12, 2025 | 7.78 | 7.78 | 7.78 | 7.85 | 7.76 | 14.04M |
| August 11, 2025 | 7.91 | 7.81 | 7.81 | 7.91 | 7.72 | 30.01M |
| August 08, 2025 | 7.8 | 7.86 | 7.86 | 7.92 | 7.73 | 25.44M |
| August 07, 2025 | 7.58 | 7.79 | 7.79 | 7.85 | 7.54 | 29.88M |
| August 06, 2025 | 7.57 | 7.58 | 7.58 | 7.6 | 7.5 | 13.2M |
| August 05, 2025 | 7.53 | 7.6 | 7.6 | 7.66 | 7.53 | 12.87M |
| August 04, 2025 | 7.48 | 7.54 | 7.54 | 7.55 | 7.45 | 13.06M |
| August 01, 2025 | 7.61 | 7.53 | 7.53 | 7.69 | 7.51 | 18.38M |
| July 31, 2025 | 7.79 | 7.61 | 7.61 | 7.82 | 7.59 | 30.6M |
| July 30, 2025 | 7.43 | 7.86 | 7.86 | 7.98 | 7.43 | 55.04M |
| July 29, 2025 | 7.59 | 7.45 | 7.45 | 7.61 | 7.41 | 19.3M |
| July 28, 2025 | 7.5 | 7.58 | 7.58 | 7.64 | 7.47 | 23.33M |
| July 25, 2025 | 7.56 | 7.49 | 7.49 | 7.6 | 7.48 | 15.26M |
| July 24, 2025 | 7.54 | 7.59 | 7.59 | 7.59 | 7.5 | 18.21M |
| July 23, 2025 | 7.65 | 7.54 | 7.54 | 7.72 | 7.54 | 16.98M |
| July 22, 2025 | 7.56 | 7.62 | 7.62 | 7.64 | 7.47 | 17.43M |
| July 21, 2025 | 7.43 | 7.58 | 7.58 | 7.64 | 7.41 | 21.25M |
| July 18, 2025 | 7.48 | 7.43 | 7.43 | 7.52 | 7.37 | 21.3M |
| July 17, 2025 | 7.31 | 7.43 | 7.43 | 7.65 | 7.31 | 36.31M |
| July 16, 2025 | 7.3 | 7.29 | 7.29 | 7.33 | 7.27 | 11.23M |
| July 15, 2025 | 7.44 | 7.29 | 7.29 | 7.46 | 7.27 | 21.19M |
| July 14, 2025 | 7.46 | 7.44 | 7.44 | 7.52 | 7.42 | 14.3M |
| July 11, 2025 | 7.35 | 7.46 | 7.46 | 7.48 | 7.34 | 24.04M |
| July 10, 2025 | 7.42 | 7.37 | 7.37 | 7.44 | 7.29 | 19.48M |
| July 09, 2025 | 7.21 | 7.32 | 7.32 | 7.42 | 7.2 | 25.11M |
| July 08, 2025 | 7.2 | 7.22 | 7.22 | 7.24 | 7.17 | 21.68M |
| July 07, 2025 | 7.38 | 7.3 | 7.23 | 7.4 | 7.28 | 21.21M |