7.91
-0.04(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.93 | 7.91 | 7.91 | 8 | 7.8 | 6.7M |
| September 26, 2025 | 7.91 | 7.95 | 7.95 | 8.01 | 7.8 | 4.9M |
| September 25, 2025 | 7.9 | 7.9 | 7.9 | 8.05 | 7.81 | 7.08M |
| September 24, 2025 | 7.94 | 7.91 | 7.91 | 8.04 | 7.82 | 4.71M |
| September 23, 2025 | 8.01 | 7.95 | 7.95 | 8.08 | 7.8 | 7.83M |
| September 22, 2025 | 8.2 | 8.03 | 8.03 | 8.29 | 8 | 5.34M |
| September 19, 2025 | 8.13 | 8.2 | 8.2 | 8.34 | 8.07 | 8.54M |
| September 18, 2025 | 8.54 | 8.2 | 8.2 | 8.59 | 7.99 | 20.21M |
| September 17, 2025 | 8.65 | 8.54 | 8.54 | 8.74 | 8.5 | 10.28M |
| September 16, 2025 | 8.55 | 8.66 | 8.66 | 8.68 | 8.48 | 13.32M |
| September 15, 2025 | 8.28 | 8.53 | 8.53 | 8.65 | 8.19 | 16.63M |
| September 12, 2025 | 7.91 | 8.28 | 8.28 | 8.38 | 7.89 | 19.29M |
| September 11, 2025 | 7.92 | 7.92 | 7.92 | 7.94 | 7.73 | 8.76M |
| September 10, 2025 | 7.87 | 7.92 | 7.92 | 7.95 | 7.83 | 7.02M |
| September 09, 2025 | 7.92 | 7.86 | 7.86 | 8 | 7.84 | 6.45M |
| September 08, 2025 | 7.71 | 7.92 | 7.92 | 7.99 | 7.71 | 9.78M |
| September 05, 2025 | 7.74 | 7.71 | 7.71 | 7.75 | 7.58 | 6.47M |
| September 04, 2025 | 7.6 | 7.74 | 7.74 | 7.77 | 7.58 | 8.21M |
| September 03, 2025 | 7.69 | 7.63 | 7.63 | 7.72 | 7.52 | 9.99M |
| September 02, 2025 | 7.93 | 7.69 | 7.69 | 7.93 | 7.56 | 21.5M |
| September 01, 2025 | 8.3 | 7.98 | 7.98 | 8.53 | 7.93 | 31.8M |
| August 29, 2025 | 8.63 | 8.81 | 8.81 | 8.9 | 8.55 | 11.75M |
| August 28, 2025 | 8.62 | 8.62 | 8.62 | 8.75 | 8.27 | 12.01M |
| August 27, 2025 | 8.84 | 8.68 | 8.68 | 8.86 | 8.62 | 10.42M |
| August 26, 2025 | 8.94 | 8.84 | 8.84 | 9.16 | 8.82 | 9.45M |
| August 25, 2025 | 8.7 | 8.94 | 8.94 | 9.02 | 8.66 | 12.19M |
| August 22, 2025 | 8.82 | 8.7 | 8.7 | 8.89 | 8.69 | 9.63M |
| August 21, 2025 | 8.81 | 8.82 | 8.82 | 8.95 | 8.72 | 14.8M |
| August 20, 2025 | 8.35 | 8.81 | 8.81 | 8.88 | 8.34 | 19.41M |
| August 19, 2025 | 8.45 | 8.39 | 8.39 | 8.52 | 8.37 | 9.73M |
| August 18, 2025 | 8.32 | 8.44 | 8.44 | 8.61 | 8.27 | 15.71M |
| August 15, 2025 | 8.04 | 8.32 | 8.32 | 8.48 | 7.98 | 18.44M |
| August 14, 2025 | 8 | 8 | 8 | 8.18 | 7.96 | 12.21M |
| August 13, 2025 | 8.05 | 7.98 | 7.98 | 8.08 | 7.96 | 6.49M |
| August 12, 2025 | 8.04 | 8.05 | 8.05 | 8.14 | 7.99 | 7.22M |
| August 11, 2025 | 8.14 | 8.06 | 8.06 | 8.18 | 8.03 | 7.51M |
| August 08, 2025 | 8.11 | 8.11 | 8.11 | 8.18 | 8.04 | 6.18M |
| August 07, 2025 | 7.92 | 8.13 | 8.13 | 8.18 | 7.89 | 15.28M |
| August 06, 2025 | 8.02 | 7.92 | 7.92 | 8.05 | 7.88 | 8.33M |
| August 05, 2025 | 7.85 | 8.02 | 8.02 | 8.1 | 7.84 | 11.6M |
| August 04, 2025 | 7.71 | 7.87 | 7.87 | 7.91 | 7.62 | 9.56M |
| August 01, 2025 | 7.7 | 7.74 | 7.74 | 7.75 | 7.64 | 5.06M |
| July 31, 2025 | 7.67 | 7.72 | 7.72 | 7.73 | 7.58 | 6.09M |
| July 30, 2025 | 7.65 | 7.67 | 7.67 | 7.7 | 7.54 | 7.73M |
| July 29, 2025 | 7.77 | 7.67 | 7.67 | 7.8 | 7.66 | 6.11M |
| July 28, 2025 | 7.78 | 7.79 | 7.79 | 7.81 | 7.73 | 4.54M |
| July 25, 2025 | 7.79 | 7.76 | 7.76 | 7.81 | 7.74 | 5.61M |
| July 24, 2025 | 7.69 | 7.81 | 7.81 | 7.83 | 7.65 | 7.28M |
| July 23, 2025 | 7.75 | 7.68 | 7.68 | 7.81 | 7.67 | 6.58M |
| July 22, 2025 | 7.89 | 7.75 | 7.75 | 7.9 | 7.73 | 9.59M |
| July 21, 2025 | 7.8 | 7.88 | 7.88 | 7.92 | 7.8 | 10.61M |
| July 18, 2025 | 7.8 | 7.78 | 7.78 | 7.85 | 7.76 | 8.26M |
| July 17, 2025 | 7.81 | 7.78 | 7.78 | 7.81 | 7.71 | 7.1M |
| July 16, 2025 | 7.83 | 7.74 | 7.74 | 7.84 | 7.65 | 10.63M |
| July 15, 2025 | 7.83 | 7.81 | 7.81 | 7.94 | 7.77 | 12.2M |
| July 14, 2025 | 7.99 | 7.88 | 7.88 | 8.03 | 7.77 | 19.97M |
| July 11, 2025 | 8.03 | 8.08 | 8.08 | 8.89 | 7.93 | 41.72M |
| July 10, 2025 | 8.1 | 8.08 | 8.08 | 8.26 | 7.9 | 20.98M |
| July 09, 2025 | 8.06 | 8.17 | 8.17 | 8.34 | 8 | 20.08M |
| July 08, 2025 | 8.13 | 8.13 | 8.13 | 8.39 | 8.02 | 27.17M |