7.65
-0.5(-6.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.05 | 7.65 | 7.65 | 8.5 | 7.6 | 138.93M |
| September 25, 2025 | 7.95 | 8.02 | 8.02 | 8.29 | 7.95 | 96.25M |
| September 24, 2025 | 8.15 | 7.99 | 7.99 | 8.44 | 7.95 | 123.15M |
| September 23, 2025 | 8 | 8.36 | 8.36 | 8.59 | 7.77 | 191.47M |
| September 22, 2025 | 7.33 | 8.05 | 8.05 | 8.05 | 7.29 | 163.94M |
| September 19, 2025 | 7.04 | 7.32 | 7.32 | 7.54 | 7.03 | 104.36M |
| September 18, 2025 | 7.03 | 7.08 | 7.08 | 7.18 | 6.99 | 46.08M |
| September 17, 2025 | 7.18 | 7.04 | 7.04 | 7.18 | 7.03 | 34.09M |
| September 16, 2025 | 7.08 | 7.18 | 7.18 | 7.22 | 7.01 | 49.7M |
| September 15, 2025 | 7.03 | 7.04 | 7.04 | 7.15 | 7.02 | 29.94M |
| September 12, 2025 | 7.14 | 7.01 | 7.01 | 7.17 | 7.01 | 36.24M |
| September 11, 2025 | 7.14 | 7.15 | 7.15 | 7.23 | 7.03 | 56.77M |
| September 10, 2025 | 6.87 | 7.14 | 7.14 | 7.57 | 6.84 | 87.38M |
| September 09, 2025 | 6.78 | 6.88 | 6.88 | 6.91 | 6.78 | 33.33M |
| September 08, 2025 | 6.8 | 6.81 | 6.81 | 6.88 | 6.78 | 22.76M |
| September 05, 2025 | 6.81 | 6.86 | 6.86 | 6.91 | 6.79 | 37.29M |
| September 04, 2025 | 6.82 | 6.86 | 6.86 | 6.9 | 6.66 | 46.02M |
| September 03, 2025 | 6.74 | 6.9 | 6.9 | 7.09 | 6.74 | 59.11M |
| September 02, 2025 | 6.8 | 6.78 | 6.78 | 6.9 | 6.67 | 29.82M |
| September 01, 2025 | 6.75 | 6.78 | 6.78 | 6.87 | 6.68 | 25.01M |
| August 29, 2025 | 6.72 | 6.73 | 6.73 | 6.87 | 6.68 | 25.6M |
| August 28, 2025 | 6.85 | 6.77 | 6.77 | 6.86 | 6.55 | 47.41M |
| August 27, 2025 | 7.01 | 6.86 | 6.86 | 7.15 | 6.82 | 49.01M |
| August 26, 2025 | 6.94 | 7.04 | 7.04 | 7.11 | 6.89 | 44.28M |
| August 25, 2025 | 6.95 | 6.95 | 6.95 | 6.99 | 6.9 | 32.93M |
| August 22, 2025 | 7.03 | 6.97 | 6.97 | 7.05 | 6.92 | 30.32M |
| August 21, 2025 | 7.11 | 7.02 | 7.02 | 7.13 | 6.97 | 42.42M |
| August 20, 2025 | 7.11 | 7.14 | 7.14 | 7.17 | 7.07 | 29.98M |
| August 19, 2025 | 7.11 | 7.13 | 7.13 | 7.27 | 7.09 | 39.77M |
| August 18, 2025 | 7.1 | 7.11 | 7.11 | 7.15 | 7.04 | 51.23M |
| August 15, 2025 | 6.75 | 7.12 | 7.12 | 7.38 | 6.74 | 94.21M |
| August 14, 2025 | 6.97 | 6.78 | 6.78 | 7.1 | 6.76 | 46.62M |
| August 13, 2025 | 6.96 | 6.96 | 6.96 | 7.02 | 6.84 | 40.55M |
| August 12, 2025 | 7.09 | 6.99 | 6.99 | 7.14 | 6.98 | 37.55M |
| August 11, 2025 | 6.92 | 7.07 | 7.07 | 7.19 | 6.92 | 56.47M |
| August 08, 2025 | 6.97 | 6.91 | 6.91 | 7.09 | 6.88 | 42.54M |
| August 07, 2025 | 7.08 | 7 | 7 | 7.18 | 6.94 | 54.64M |
| August 06, 2025 | 6.9 | 7.12 | 7.12 | 7.14 | 6.9 | 53.35M |
| August 05, 2025 | 6.92 | 6.93 | 6.93 | 7.07 | 6.88 | 40.58M |
| August 04, 2025 | 6.81 | 6.92 | 6.92 | 6.99 | 6.8 | 29.91M |
| August 01, 2025 | 6.7 | 6.84 | 6.84 | 6.91 | 6.61 | 33.72M |
| July 31, 2025 | 6.82 | 6.67 | 6.67 | 6.89 | 6.66 | 24.13M |
| July 30, 2025 | 6.77 | 6.87 | 6.87 | 6.91 | 6.71 | 31.04M |
| July 29, 2025 | 6.8 | 6.77 | 6.77 | 6.8 | 6.64 | 22.39M |
| July 28, 2025 | 6.82 | 6.8 | 6.8 | 6.86 | 6.77 | 18.41M |
| July 25, 2025 | 6.9 | 6.86 | 6.86 | 6.93 | 6.78 | 25.16M |
| July 24, 2025 | 6.9 | 6.93 | 6.93 | 6.99 | 6.88 | 18.34M |
| July 23, 2025 | 7.08 | 6.92 | 6.92 | 7.11 | 6.92 | 30.44M |
| July 22, 2025 | 7.06 | 7.11 | 7.11 | 7.26 | 7.03 | 39.25M |
| July 21, 2025 | 7.01 | 7.04 | 7.04 | 7.07 | 7 | 20.35M |
| July 18, 2025 | 7.1 | 6.97 | 6.97 | 7.11 | 6.94 | 22.88M |
| July 17, 2025 | 7.02 | 7.07 | 7.07 | 7.09 | 6.98 | 29.33M |
| July 16, 2025 | 7 | 7.06 | 7.06 | 7.24 | 6.93 | 52.04M |
| July 15, 2025 | 6.96 | 6.9 | 6.9 | 6.96 | 6.8 | 20.5M |
| July 14, 2025 | 6.99 | 6.97 | 6.97 | 7.05 | 6.9 | 24.91M |
| July 11, 2025 | 6.89 | 6.89 | 6.89 | 6.93 | 6.83 | 19.36M |
| July 10, 2025 | 6.82 | 6.9 | 6.9 | 6.94 | 6.74 | 24.73M |
| July 09, 2025 | 7.12 | 6.85 | 6.85 | 7.15 | 6.83 | 36.34M |
| July 08, 2025 | 7.06 | 7.09 | 7.09 | 7.2 | 7.06 | 22.44M |
| July 07, 2025 | 6.93 | 7.12 | 7.12 | 7.18 | 6.91 | 29.63M |