7.27
-0.05(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.31 | 7.27 | 7.27 | 7.36 | 7.27 | 18.94M |
| September 25, 2025 | 7.34 | 7.32 | 7.32 | 7.4 | 7.3 | 17.97M |
| September 24, 2025 | 7.24 | 7.35 | 7.35 | 7.37 | 7.22 | 23.9M |
| September 23, 2025 | 7.35 | 7.27 | 7.27 | 7.36 | 7.1 | 32.19M |
| September 22, 2025 | 7.37 | 7.37 | 7.37 | 7.38 | 7.3 | 22.88M |
| September 19, 2025 | 7.45 | 7.35 | 7.35 | 7.45 | 7.33 | 26.5M |
| September 18, 2025 | 7.62 | 7.43 | 7.43 | 7.65 | 7.37 | 47.31M |
| September 17, 2025 | 7.56 | 7.65 | 7.65 | 7.68 | 7.55 | 32.79M |
| September 16, 2025 | 7.53 | 7.58 | 7.58 | 7.6 | 7.49 | 27.89M |
| September 15, 2025 | 7.57 | 7.51 | 7.51 | 7.59 | 7.5 | 24.46M |
| September 12, 2025 | 7.6 | 7.56 | 7.56 | 7.62 | 7.55 | 31.82M |
| September 11, 2025 | 7.45 | 7.63 | 7.63 | 7.68 | 7.42 | 50.09M |
| September 10, 2025 | 7.44 | 7.49 | 7.49 | 7.57 | 7.38 | 44.98M |
| September 09, 2025 | 7.45 | 7.48 | 7.48 | 7.73 | 7.43 | 66.66M |
| September 08, 2025 | 7.44 | 7.44 | 7.44 | 7.48 | 7.39 | 28.14M |
| September 05, 2025 | 7.42 | 7.48 | 7.48 | 7.49 | 7.37 | 33.31M |
| September 04, 2025 | 7.36 | 7.47 | 7.47 | 7.52 | 7.33 | 42.36M |
| September 03, 2025 | 7.6 | 7.35 | 7.35 | 7.64 | 7.32 | 40.77M |
| September 02, 2025 | 7.64 | 7.58 | 7.58 | 7.69 | 7.46 | 54.41M |
| September 01, 2025 | 7.73 | 7.65 | 7.65 | 7.77 | 7.6 | 46.16M |
| August 29, 2025 | 7.83 | 7.73 | 7.73 | 7.85 | 7.68 | 44.94M |
| August 28, 2025 | 7.75 | 7.83 | 7.83 | 7.83 | 7.61 | 51.53M |
| August 27, 2025 | 7.95 | 7.75 | 7.75 | 8.06 | 7.73 | 57.51M |
| August 26, 2025 | 7.96 | 7.93 | 7.93 | 8.01 | 7.91 | 36.2M |
| August 25, 2025 | 8.05 | 8.01 | 8.01 | 8.09 | 7.92 | 61.33M |
| August 22, 2025 | 7.76 | 7.97 | 7.97 | 7.97 | 7.76 | 67.49M |
| August 21, 2025 | 7.96 | 7.8 | 7.8 | 7.98 | 7.75 | 45.56M |
| August 20, 2025 | 7.81 | 7.9 | 7.9 | 7.91 | 7.71 | 44.76M |
| August 19, 2025 | 7.84 | 7.85 | 7.85 | 7.96 | 7.77 | 50.35M |
| August 18, 2025 | 7.83 | 7.83 | 7.83 | 7.96 | 7.74 | 66.07M |
| August 15, 2025 | 7.49 | 7.78 | 7.78 | 7.84 | 7.47 | 86.62M |
| August 14, 2025 | 7.62 | 7.52 | 7.52 | 7.68 | 7.5 | 46.4M |
| August 13, 2025 | 7.57 | 7.61 | 7.61 | 7.67 | 7.46 | 58.11M |
| August 12, 2025 | 7.48 | 7.53 | 7.53 | 7.55 | 7.43 | 31.56M |
| August 11, 2025 | 7.35 | 7.47 | 7.47 | 7.5 | 7.33 | 29.37M |
| August 08, 2025 | 7.41 | 7.36 | 7.36 | 7.42 | 7.34 | 20.54M |
| August 07, 2025 | 7.4 | 7.42 | 7.42 | 7.45 | 7.34 | 28.67M |
| August 06, 2025 | 7.39 | 7.38 | 7.38 | 7.41 | 7.34 | 24.37M |
| August 05, 2025 | 7.3 | 7.38 | 7.38 | 7.41 | 7.3 | 22.81M |
| August 04, 2025 | 7.26 | 7.3 | 7.3 | 7.31 | 7.22 | 19.97M |
| August 01, 2025 | 7.3 | 7.29 | 7.29 | 7.36 | 7.25 | 24.95M |
| July 31, 2025 | 7.41 | 7.3 | 7.3 | 7.52 | 7.27 | 39.61M |
| July 30, 2025 | 7.65 | 7.48 | 7.48 | 7.76 | 7.38 | 52.93M |
| July 29, 2025 | 7.49 | 7.54 | 7.54 | 7.55 | 7.35 | 37.48M |
| July 28, 2025 | 7.52 | 7.52 | 7.52 | 7.64 | 7.46 | 36.65M |
| July 25, 2025 | 7.56 | 7.54 | 7.54 | 7.64 | 7.51 | 43.17M |
| July 24, 2025 | 7.29 | 7.57 | 7.57 | 7.6 | 7.28 | 72.5M |
| July 23, 2025 | 7.37 | 7.31 | 7.31 | 7.5 | 7.3 | 50.37M |
| July 22, 2025 | 7.34 | 7.35 | 7.35 | 7.39 | 7.26 | 25.72M |
| July 21, 2025 | 7.26 | 7.35 | 7.35 | 7.37 | 7.23 | 32.57M |
| July 18, 2025 | 7.33 | 7.27 | 7.27 | 7.38 | 7.23 | 40.82M |
| July 17, 2025 | 7.21 | 7.37 | 7.37 | 7.55 | 7.18 | 62.9M |
| July 16, 2025 | 7.14 | 7.2 | 7.2 | 7.22 | 7.11 | 25.92M |
| July 15, 2025 | 7.22 | 7.15 | 7.15 | 7.25 | 7.1 | 35.27M |
| July 14, 2025 | 7.32 | 7.14 | 7.14 | 7.34 | 7.11 | 43.79M |
| July 11, 2025 | 7.14 | 7.32 | 7.32 | 7.44 | 7.13 | 87.06M |
| July 10, 2025 | 7.01 | 7.13 | 7.13 | 7.16 | 7 | 34.21M |
| July 09, 2025 | 6.98 | 7.04 | 7.04 | 7.15 | 6.96 | 40.83M |
| July 08, 2025 | 6.9 | 6.99 | 6.99 | 7 | 6.87 | 29.29M |
| July 07, 2025 | 6.82 | 6.9 | 6.9 | 6.91 | 6.79 | 21.5M |