7.82
-0.21(-2.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.96 | 7.82 | 7.82 | 7.98 | 7.82 | 11.25M |
| September 25, 2025 | 8 | 8.03 | 8.03 | 8.06 | 7.82 | 16.4M |
| September 24, 2025 | 7.9 | 7.99 | 7.99 | 8.02 | 7.75 | 18.47M |
| September 23, 2025 | 8.32 | 8.03 | 8.03 | 8.33 | 7.98 | 28.1M |
| September 22, 2025 | 8.67 | 8.41 | 8.41 | 8.68 | 8.36 | 38.14M |
| September 19, 2025 | 8.33 | 8.75 | 8.75 | 8.99 | 8.13 | 62.82M |
| September 18, 2025 | 8.3 | 8.37 | 8.37 | 8.43 | 8.26 | 29.21M |
| September 17, 2025 | 8.63 | 8.31 | 8.31 | 8.68 | 8.3 | 37.61M |
| September 16, 2025 | 8.46 | 8.54 | 8.54 | 8.6 | 8.38 | 34.89M |
| September 15, 2025 | 8.4 | 8.38 | 8.38 | 8.45 | 8.26 | 24.66M |
| September 12, 2025 | 8.18 | 8.4 | 8.4 | 8.68 | 8.15 | 43.35M |
| September 11, 2025 | 8.27 | 8.21 | 8.21 | 8.28 | 8.01 | 33.11M |
| September 10, 2025 | 8.2 | 8.26 | 8.26 | 8.44 | 8.18 | 29.2M |
| September 09, 2025 | 8.44 | 8.22 | 8.22 | 8.47 | 8.2 | 27.72M |
| September 08, 2025 | 8.32 | 8.47 | 8.47 | 8.63 | 8.3 | 30.74M |
| September 05, 2025 | 8.4 | 8.43 | 8.43 | 8.47 | 8.05 | 42.75M |
| September 04, 2025 | 8.38 | 8.47 | 8.47 | 8.71 | 8.21 | 53.52M |
| September 03, 2025 | 8.75 | 8.56 | 8.56 | 8.92 | 8.5 | 51.12M |
| September 02, 2025 | 8.26 | 8.68 | 8.68 | 8.73 | 8.21 | 61.35M |
| September 01, 2025 | 8.02 | 8.32 | 8.32 | 8.4 | 7.89 | 50.55M |
| August 29, 2025 | 7.93 | 8.02 | 8.02 | 8.15 | 7.88 | 31.75M |
| August 28, 2025 | 7.82 | 7.88 | 7.88 | 7.98 | 7.65 | 23.7M |
| August 27, 2025 | 8.13 | 7.87 | 7.87 | 8.17 | 7.86 | 29.58M |
| August 26, 2025 | 7.96 | 8.1 | 8.1 | 8.24 | 7.93 | 34.24M |
| August 25, 2025 | 7.95 | 7.93 | 7.93 | 8.01 | 7.88 | 23.13M |
| August 22, 2025 | 7.87 | 7.92 | 7.92 | 7.93 | 7.78 | 21.66M |
| August 21, 2025 | 7.84 | 7.88 | 7.88 | 8.03 | 7.83 | 26.69M |
| August 20, 2025 | 7.74 | 7.92 | 7.92 | 8.05 | 7.68 | 37.69M |
| August 19, 2025 | 7.73 | 7.72 | 7.72 | 7.74 | 7.64 | 15.07M |
| August 18, 2025 | 7.54 | 7.71 | 7.71 | 7.73 | 7.53 | 26.51M |
| August 15, 2025 | 7.38 | 7.54 | 7.54 | 7.54 | 7.35 | 15.43M |
| August 14, 2025 | 7.56 | 7.4 | 7.4 | 7.61 | 7.39 | 21.69M |
| August 13, 2025 | 7.6 | 7.56 | 7.56 | 7.65 | 7.53 | 16.19M |
| August 12, 2025 | 7.63 | 7.6 | 7.6 | 7.7 | 7.53 | 17.15M |
| August 11, 2025 | 7.62 | 7.62 | 7.62 | 7.64 | 7.58 | 11.51M |
| August 08, 2025 | 7.65 | 7.62 | 7.62 | 7.66 | 7.58 | 9.72M |
| August 07, 2025 | 7.68 | 7.65 | 7.65 | 7.75 | 7.64 | 12.4M |
| August 06, 2025 | 7.66 | 7.68 | 7.68 | 7.71 | 7.6 | 11.66M |
| August 05, 2025 | 7.62 | 7.69 | 7.69 | 7.73 | 7.61 | 15.21M |
| August 04, 2025 | 7.53 | 7.65 | 7.65 | 7.65 | 7.48 | 8.59M |
| August 01, 2025 | 7.7 | 7.59 | 7.59 | 7.73 | 7.51 | 17.11M |
| July 31, 2025 | 7.75 | 7.72 | 7.72 | 7.83 | 7.66 | 16.93M |
| July 30, 2025 | 7.65 | 7.75 | 7.75 | 7.77 | 7.64 | 15.81M |
| July 29, 2025 | 7.96 | 7.72 | 7.72 | 8 | 7.53 | 34.07M |
| July 28, 2025 | 8.03 | 7.96 | 7.96 | 8.11 | 7.91 | 18.54M |
| July 25, 2025 | 7.91 | 7.97 | 7.97 | 8.09 | 7.88 | 20.64M |
| July 24, 2025 | 7.8 | 7.91 | 7.91 | 7.93 | 7.8 | 12.21M |
| July 23, 2025 | 7.95 | 7.81 | 7.81 | 7.95 | 7.8 | 10.02M |
| July 22, 2025 | 7.97 | 7.91 | 7.91 | 7.97 | 7.81 | 12.51M |
| July 21, 2025 | 7.79 | 7.9 | 7.9 | 7.93 | 7.79 | 17.07M |
| July 18, 2025 | 7.76 | 7.77 | 7.77 | 7.79 | 7.72 | 8.91M |
| July 17, 2025 | 7.68 | 7.76 | 7.76 | 7.78 | 7.68 | 12.12M |
| July 16, 2025 | 7.67 | 7.71 | 7.71 | 7.79 | 7.66 | 12.9M |
| July 15, 2025 | 7.91 | 7.67 | 7.67 | 7.93 | 7.62 | 24.73M |
| July 14, 2025 | 8.05 | 7.94 | 7.94 | 8.05 | 7.91 | 16.45M |
| July 11, 2025 | 7.92 | 8.05 | 8.05 | 8.15 | 7.86 | 22.46M |
| July 10, 2025 | 8.03 | 7.95 | 7.95 | 8.18 | 7.91 | 23.06M |
| July 09, 2025 | 7.93 | 7.94 | 7.94 | 7.99 | 7.89 | 11.06M |
| July 08, 2025 | 7.93 | 7.93 | 7.93 | 7.96 | 7.88 | 9.2M |
| July 07, 2025 | 7.86 | 7.89 | 7.89 | 7.94 | 7.84 | 7.39M |