7.92
-0.15(-1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.07 | 7.92 | 7.92 | 8.07 | 7.92 | 53.16M |
| September 25, 2025 | 8.11 | 8.07 | 8.07 | 8.17 | 8.06 | 59.78M |
| September 24, 2025 | 7.75 | 8.14 | 8.14 | 8.19 | 7.75 | 89.8M |
| September 23, 2025 | 7.99 | 7.82 | 7.82 | 7.99 | 7.65 | 62.06M |
| September 22, 2025 | 7.99 | 7.99 | 7.99 | 8.05 | 7.88 | 40.55M |
| September 19, 2025 | 7.92 | 7.9 | 7.9 | 8.05 | 7.82 | 46.47M |
| September 18, 2025 | 8.06 | 7.93 | 7.93 | 8.21 | 7.84 | 84.83M |
| September 17, 2025 | 8.06 | 8.05 | 8.05 | 8.09 | 7.99 | 40.73M |
| September 16, 2025 | 7.98 | 8.07 | 8.07 | 8.12 | 7.94 | 47.86M |
| September 15, 2025 | 8.07 | 7.99 | 7.99 | 8.13 | 7.94 | 51.5M |
| September 12, 2025 | 7.95 | 8.08 | 8.08 | 8.17 | 7.9 | 78.89M |
| September 11, 2025 | 7.56 | 7.95 | 7.95 | 7.95 | 7.46 | 83.04M |
| September 10, 2025 | 7.55 | 7.55 | 7.55 | 7.64 | 7.54 | 31.08M |
| September 09, 2025 | 7.76 | 7.56 | 7.56 | 7.77 | 7.54 | 48.9M |
| September 08, 2025 | 7.81 | 7.77 | 7.77 | 7.9 | 7.69 | 47.5M |
| September 05, 2025 | 7.63 | 7.78 | 7.78 | 7.78 | 7.56 | 45.57M |
| September 04, 2025 | 7.8 | 7.62 | 7.62 | 7.88 | 7.49 | 66.53M |
| September 03, 2025 | 7.97 | 7.81 | 7.81 | 8.1 | 7.78 | 67.21M |
| September 02, 2025 | 8.25 | 7.94 | 7.94 | 8.26 | 7.9 | 83.54M |
| September 01, 2025 | 8.17 | 8.24 | 8.24 | 8.33 | 8.17 | 67.43M |
| August 29, 2025 | 8.38 | 8.19 | 8.19 | 8.4 | 8.14 | 79.35M |
| August 28, 2025 | 8.14 | 8.27 | 8.27 | 8.34 | 8.02 | 117.65M |
| August 27, 2025 | 8.12 | 8.14 | 8.14 | 8.58 | 8.12 | 147.15M |
| August 26, 2025 | 8.05 | 8.09 | 8.09 | 8.16 | 8.01 | 70.05M |
| August 25, 2025 | 8.21 | 8.07 | 8.07 | 8.25 | 8.02 | 93.47M |
| August 22, 2025 | 7.99 | 8.13 | 8.13 | 8.15 | 7.99 | 80.02M |
| August 21, 2025 | 8.08 | 7.97 | 7.97 | 8.13 | 7.92 | 61.54M |
| August 20, 2025 | 7.97 | 8.07 | 8.07 | 8.08 | 7.84 | 74.42M |
| August 19, 2025 | 7.92 | 7.97 | 7.97 | 8.09 | 7.87 | 89.71M |
| August 18, 2025 | 7.75 | 7.92 | 7.92 | 7.99 | 7.71 | 90M |
| August 15, 2025 | 7.64 | 7.7 | 7.7 | 7.7 | 7.58 | 50.3M |
| August 14, 2025 | 7.66 | 7.63 | 7.63 | 7.71 | 7.54 | 62.17M |
| August 13, 2025 | 7.56 | 7.64 | 7.64 | 7.67 | 7.53 | 50.61M |
| August 12, 2025 | 7.53 | 7.56 | 7.56 | 7.58 | 7.49 | 31.41M |
| August 11, 2025 | 7.47 | 7.54 | 7.54 | 7.57 | 7.47 | 35.42M |
| August 08, 2025 | 7.57 | 7.47 | 7.47 | 7.57 | 7.46 | 35.36M |
| August 07, 2025 | 7.65 | 7.58 | 7.58 | 7.68 | 7.55 | 37.52M |
| August 06, 2025 | 7.46 | 7.64 | 7.64 | 7.68 | 7.43 | 65.11M |
| August 05, 2025 | 7.52 | 7.48 | 7.48 | 7.52 | 7.43 | 30.85M |
| August 04, 2025 | 7.4 | 7.51 | 7.51 | 7.51 | 7.36 | 42.12M |
| August 01, 2025 | 7.39 | 7.45 | 7.45 | 7.47 | 7.32 | 37.75M |
| July 31, 2025 | 7.45 | 7.38 | 7.38 | 7.52 | 7.36 | 42.96M |
| July 30, 2025 | 7.57 | 7.46 | 7.46 | 7.58 | 7.42 | 41.36M |
| July 29, 2025 | 7.52 | 7.59 | 7.59 | 7.59 | 7.46 | 45M |
| July 28, 2025 | 7.81 | 7.56 | 7.56 | 7.85 | 7.55 | 86.94M |
| July 25, 2025 | 7.61 | 7.73 | 7.73 | 7.74 | 7.53 | 91.52M |
| July 24, 2025 | 7.5 | 7.55 | 7.55 | 7.58 | 7.47 | 63.95M |
| July 23, 2025 | 7.37 | 7.45 | 7.45 | 7.61 | 7.37 | 115.43M |
| July 22, 2025 | 7.3 | 7.29 | 7.29 | 7.31 | 7.21 | 36M |
| July 21, 2025 | 7.26 | 7.29 | 7.29 | 7.32 | 7.22 | 37.36M |
| July 18, 2025 | 7.26 | 7.27 | 7.27 | 7.35 | 7.23 | 41.65M |
| July 17, 2025 | 7.16 | 7.25 | 7.25 | 7.28 | 7.12 | 41.58M |
| July 16, 2025 | 7.14 | 7.15 | 7.15 | 7.29 | 7.12 | 48.71M |
| July 15, 2025 | 7.17 | 7.12 | 7.12 | 7.17 | 7.05 | 57.49M |
| July 14, 2025 | 7.29 | 7.23 | 7.23 | 7.32 | 7.21 | 31.42M |
| July 11, 2025 | 7.19 | 7.27 | 7.27 | 7.3 | 7.16 | 46.91M |
| July 10, 2025 | 7.13 | 7.2 | 7.2 | 7.22 | 7.11 | 35.78M |
| July 09, 2025 | 7.18 | 7.14 | 7.14 | 7.18 | 7.11 | 23.92M |
| July 08, 2025 | 7.07 | 7.17 | 7.17 | 7.17 | 7.06 | 30.55M |
| July 07, 2025 | 7.07 | 7.07 | 7.07 | 7.09 | 7.04 | 16.51M |