7.12
+0.06(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.11 | 7.12 | 7.12 | 7.13 | 6.98 | 6.93M |
| September 26, 2025 | 7.01 | 7.06 | 7.06 | 7.15 | 6.97 | 8.02M |
| September 25, 2025 | 7.04 | 7.02 | 7.02 | 7.08 | 7 | 5.76M |
| September 24, 2025 | 7.03 | 7.06 | 7.06 | 7.08 | 7 | 7.38M |
| September 23, 2025 | 7.09 | 7.04 | 7.04 | 7.1 | 6.95 | 11.03M |
| September 22, 2025 | 7.22 | 7.12 | 7.12 | 7.22 | 7.08 | 8.7M |
| September 19, 2025 | 7.31 | 7.22 | 7.22 | 7.31 | 7.19 | 9.33M |
| September 18, 2025 | 7.38 | 7.3 | 7.3 | 7.48 | 7.26 | 12.45M |
| September 17, 2025 | 7.4 | 7.38 | 7.38 | 7.42 | 7.34 | 7.57M |
| September 16, 2025 | 7.5 | 7.4 | 7.4 | 7.5 | 7.35 | 13.1M |
| September 15, 2025 | 7.38 | 7.5 | 7.5 | 7.53 | 7.35 | 11.4M |
| September 12, 2025 | 7.42 | 7.38 | 7.38 | 7.44 | 7.37 | 8.17M |
| September 11, 2025 | 7.37 | 7.42 | 7.42 | 7.42 | 7.32 | 9.64M |
| September 10, 2025 | 7.46 | 7.39 | 7.39 | 7.48 | 7.36 | 8.25M |
| September 09, 2025 | 7.53 | 7.45 | 7.45 | 7.59 | 7.42 | 8.61M |
| September 08, 2025 | 7.45 | 7.56 | 7.56 | 7.58 | 7.43 | 10.72M |
| September 05, 2025 | 7.44 | 7.44 | 7.44 | 7.45 | 7.35 | 9.56M |
| September 04, 2025 | 7.5 | 7.44 | 7.44 | 7.51 | 7.36 | 9.53M |
| September 03, 2025 | 7.59 | 7.43 | 7.43 | 7.64 | 7.41 | 9.73M |
| September 02, 2025 | 7.71 | 7.58 | 7.58 | 7.73 | 7.5 | 13.26M |
| September 01, 2025 | 7.61 | 7.7 | 7.7 | 7.76 | 7.58 | 13.57M |
| August 29, 2025 | 7.62 | 7.61 | 7.61 | 7.72 | 7.56 | 12.2M |
| August 28, 2025 | 7.65 | 7.63 | 7.63 | 7.79 | 7.5 | 20.19M |
| August 27, 2025 | 7.74 | 7.58 | 7.58 | 7.79 | 7.58 | 13.77M |
| August 26, 2025 | 7.69 | 7.75 | 7.75 | 7.79 | 7.66 | 12.78M |
| August 25, 2025 | 7.69 | 7.69 | 7.69 | 7.74 | 7.66 | 13.73M |
| August 22, 2025 | 7.74 | 7.71 | 7.71 | 7.76 | 7.65 | 10.52M |
| August 21, 2025 | 7.7 | 7.73 | 7.73 | 7.75 | 7.68 | 10.75M |
| August 20, 2025 | 7.68 | 7.7 | 7.7 | 7.7 | 7.61 | 10.24M |
| August 19, 2025 | 7.59 | 7.67 | 7.67 | 7.71 | 7.57 | 10.51M |
| August 18, 2025 | 7.56 | 7.57 | 7.57 | 7.65 | 7.54 | 10.4M |
| August 15, 2025 | 7.44 | 7.54 | 7.54 | 7.57 | 7.42 | 10.44M |
| August 14, 2025 | 7.56 | 7.44 | 7.44 | 7.57 | 7.4 | 12.75M |
| August 13, 2025 | 7.62 | 7.56 | 7.56 | 7.65 | 7.55 | 9.88M |
| August 12, 2025 | 7.67 | 7.61 | 7.61 | 7.75 | 7.6 | 8.72M |
| August 11, 2025 | 7.6 | 7.69 | 7.69 | 7.71 | 7.6 | 9.45M |
| August 08, 2025 | 7.56 | 7.58 | 7.58 | 7.61 | 7.53 | 7.06M |
| August 07, 2025 | 7.6 | 7.57 | 7.57 | 7.64 | 7.53 | 7.99M |
| August 06, 2025 | 7.67 | 7.61 | 7.61 | 7.67 | 7.57 | 9.5M |
| August 05, 2025 | 7.65 | 7.67 | 7.67 | 7.71 | 7.62 | 7.69M |
| August 04, 2025 | 7.6 | 7.63 | 7.63 | 7.66 | 7.5 | 10.77M |
| August 01, 2025 | 7.64 | 7.6 | 7.6 | 7.73 | 7.58 | 11.37M |
| July 31, 2025 | 7.75 | 7.64 | 7.64 | 7.77 | 7.62 | 11.92M |
| July 30, 2025 | 7.76 | 7.75 | 7.75 | 7.84 | 7.7 | 11.99M |
| July 29, 2025 | 7.88 | 7.81 | 7.81 | 7.9 | 7.73 | 12.56M |
| July 28, 2025 | 7.9 | 7.89 | 7.89 | 7.98 | 7.87 | 10.69M |
| July 25, 2025 | 7.87 | 7.88 | 7.88 | 8.03 | 7.85 | 16.25M |
| July 24, 2025 | 7.8 | 7.86 | 7.86 | 7.87 | 7.75 | 15.03M |
| July 23, 2025 | 7.8 | 7.8 | 7.8 | 7.92 | 7.8 | 11.95M |
| July 22, 2025 | 7.88 | 7.82 | 7.82 | 7.9 | 7.79 | 19.69M |
| July 21, 2025 | 7.88 | 7.91 | 7.91 | 7.98 | 7.86 | 18.84M |
| July 18, 2025 | 8.25 | 7.89 | 7.89 | 8.26 | 7.85 | 37.51M |
| July 17, 2025 | 7.82 | 8.21 | 8.21 | 8.25 | 7.82 | 41.24M |
| July 16, 2025 | 7.59 | 7.85 | 7.85 | 7.98 | 7.5 | 33.89M |
| July 15, 2025 | 7.55 | 7.58 | 7.58 | 7.68 | 7.48 | 17.93M |
| July 14, 2025 | 7.53 | 7.56 | 7.56 | 7.59 | 7.47 | 10.77M |
| July 11, 2025 | 7.43 | 7.53 | 7.53 | 7.68 | 7.39 | 20.67M |
| July 10, 2025 | 7.37 | 7.43 | 7.43 | 7.43 | 7.34 | 11.24M |
| July 09, 2025 | 7.4 | 7.33 | 7.33 | 7.41 | 7.31 | 10.19M |
| July 08, 2025 | 7.38 | 7.4 | 7.4 | 7.43 | 7.36 | 8.45M |