7.65
-0.36(-4.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.01 | 7.65 | 7.65 | 8.01 | 7.63 | 16.02M |
| October 16, 2025 | 7.91 | 8.01 | 8.01 | 8.04 | 7.89 | 19.18M |
| October 15, 2025 | 7.84 | 7.96 | 7.96 | 8.02 | 7.79 | 18.7M |
| October 14, 2025 | 8.04 | 7.85 | 7.85 | 8.29 | 7.77 | 36.1M |
| October 13, 2025 | 7.5 | 7.99 | 7.99 | 8.28 | 7.49 | 47.46M |
| October 10, 2025 | 7.18 | 7.78 | 7.78 | 7.78 | 7.18 | 36.27M |
| October 09, 2025 | 7.04 | 7.07 | 7.07 | 7.09 | 7.02 | 4.37M |
| September 30, 2025 | 7.11 | 7.04 | 7.04 | 7.11 | 7.03 | 5.25M |
| September 29, 2025 | 6.99 | 7.11 | 7.11 | 7.16 | 6.9 | 8.11M |
| September 26, 2025 | 7 | 7 | 7 | 7.04 | 6.94 | 5.55M |
| September 25, 2025 | 7.1 | 7 | 7 | 7.12 | 6.98 | 6.45M |
| September 24, 2025 | 7.01 | 7.1 | 7.1 | 7.11 | 6.97 | 5.44M |
| September 23, 2025 | 7.13 | 7.05 | 7.05 | 7.13 | 6.96 | 8.1M |
| September 22, 2025 | 7.21 | 7.13 | 7.13 | 7.23 | 7.08 | 7.87M |
| September 19, 2025 | 7.37 | 7.19 | 7.19 | 7.41 | 7.15 | 16.81M |
| September 18, 2025 | 7.52 | 7.38 | 7.38 | 7.59 | 7.33 | 15.14M |
| September 17, 2025 | 7.63 | 7.54 | 7.54 | 7.64 | 7.51 | 11.9M |
| September 16, 2025 | 7.38 | 7.61 | 7.61 | 7.62 | 7.37 | 19.11M |
| September 15, 2025 | 7.43 | 7.35 | 7.35 | 7.43 | 7.33 | 7.67M |
| September 12, 2025 | 7.44 | 7.42 | 7.42 | 7.45 | 7.37 | 7.35M |
| September 11, 2025 | 7.43 | 7.44 | 7.44 | 7.49 | 7.32 | 9.91M |
| September 10, 2025 | 7.5 | 7.46 | 7.46 | 7.66 | 7.44 | 10.96M |
| September 09, 2025 | 7.53 | 7.5 | 7.5 | 7.53 | 7.44 | 7.76M |
| September 08, 2025 | 7.37 | 7.52 | 7.52 | 7.53 | 7.33 | 12.26M |
| September 05, 2025 | 7.27 | 7.37 | 7.37 | 7.37 | 7.2 | 8.15M |
| September 04, 2025 | 7.24 | 7.25 | 7.25 | 7.37 | 7.2 | 11.54M |
| September 03, 2025 | 7.49 | 7.32 | 7.32 | 7.75 | 7.3 | 13.96M |
| September 02, 2025 | 7.46 | 7.55 | 7.55 | 7.6 | 7.2 | 18.42M |
| September 01, 2025 | 7.35 | 7.45 | 7.45 | 7.55 | 7.35 | 11.54M |
| August 29, 2025 | 7.49 | 7.35 | 7.35 | 7.49 | 7.34 | 11.46M |
| August 28, 2025 | 7.56 | 7.5 | 7.5 | 7.72 | 7.3 | 17.66M |
| August 27, 2025 | 7.85 | 7.56 | 7.56 | 7.9 | 7.54 | 15.66M |
| August 26, 2025 | 7.64 | 7.85 | 7.85 | 7.94 | 7.59 | 20.84M |
| August 25, 2025 | 7.68 | 7.73 | 7.73 | 7.81 | 7.67 | 15.04M |
| August 22, 2025 | 7.65 | 7.65 | 7.65 | 7.7 | 7.59 | 8.77M |
| August 21, 2025 | 7.7 | 7.64 | 7.64 | 7.73 | 7.62 | 10.74M |
| August 20, 2025 | 7.64 | 7.68 | 7.68 | 7.7 | 7.59 | 10.9M |
| August 19, 2025 | 7.46 | 7.67 | 7.67 | 7.71 | 7.41 | 14.97M |
| August 18, 2025 | 7.47 | 7.49 | 7.49 | 7.54 | 7.43 | 10.33M |
| August 15, 2025 | 7.37 | 7.45 | 7.45 | 7.47 | 7.36 | 8.86M |
| August 14, 2025 | 7.58 | 7.38 | 7.38 | 7.58 | 7.35 | 11.46M |
| August 13, 2025 | 7.64 | 7.56 | 7.56 | 7.65 | 7.53 | 8.35M |
| August 12, 2025 | 7.68 | 7.59 | 7.59 | 7.68 | 7.55 | 9.1M |
| August 11, 2025 | 7.61 | 7.67 | 7.67 | 7.73 | 7.6 | 10.2M |
| August 08, 2025 | 7.69 | 7.61 | 7.61 | 7.7 | 7.59 | 8.79M |
| August 07, 2025 | 7.68 | 7.7 | 7.7 | 7.83 | 7.62 | 14.73M |
| August 06, 2025 | 7.49 | 7.64 | 7.64 | 7.68 | 7.45 | 15.83M |
| August 05, 2025 | 7.46 | 7.48 | 7.48 | 7.53 | 7.44 | 6.91M |
| August 04, 2025 | 7.28 | 7.44 | 7.44 | 7.45 | 7.25 | 5.51M |
| August 01, 2025 | 7.3 | 7.32 | 7.32 | 7.36 | 7.28 | 4.39M |
| July 31, 2025 | 7.32 | 7.3 | 7.3 | 7.44 | 7.27 | 6.94M |
| July 30, 2025 | 7.48 | 7.35 | 7.35 | 7.48 | 7.31 | 7.55M |
| July 29, 2025 | 7.56 | 7.46 | 7.46 | 7.56 | 7.38 | 8.29M |
| July 28, 2025 | 7.55 | 7.56 | 7.56 | 7.59 | 7.5 | 5.81M |
| July 25, 2025 | 7.48 | 7.56 | 7.56 | 7.58 | 7.45 | 7.91M |
| July 24, 2025 | 7.4 | 7.48 | 7.48 | 7.51 | 7.36 | 6.69M |
| July 23, 2025 | 7.54 | 7.37 | 7.37 | 7.54 | 7.36 | 8.42M |
| July 22, 2025 | 7.58 | 7.53 | 7.53 | 7.61 | 7.45 | 8.03M |
| July 21, 2025 | 7.46 | 7.57 | 7.57 | 7.59 | 7.45 | 9.98M |
| July 18, 2025 | 7.47 | 7.42 | 7.42 | 7.62 | 7.39 | 8.97M |