7.74
+0.06(+0.78%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 7.68 | 7.74 | 7.74 | 7.78 | 7.65 | 15.11M |
September 25, 2025 | 7.72 | 7.68 | 7.68 | 7.73 | 7.65 | 12.49M |
September 24, 2025 | 7.73 | 7.73 | 7.73 | 7.75 | 7.67 | 12.82M |
September 23, 2025 | 7.62 | 7.74 | 7.74 | 7.74 | 7.58 | 25.52M |
September 22, 2025 | 7.7 | 7.63 | 7.63 | 7.7 | 7.59 | 15.96M |
September 19, 2025 | 7.75 | 7.69 | 7.69 | 7.75 | 7.63 | 18.08M |
September 18, 2025 | 7.84 | 7.72 | 7.72 | 7.85 | 7.71 | 28.84M |
September 17, 2025 | 7.87 | 7.85 | 7.85 | 7.9 | 7.84 | 14.83M |
September 16, 2025 | 7.95 | 7.87 | 7.87 | 7.96 | 7.86 | 19.5M |
September 15, 2025 | 7.93 | 7.93 | 7.93 | 7.99 | 7.91 | 18.39M |
September 12, 2025 | 8.01 | 7.92 | 7.92 | 8.01 | 7.92 | 29.2M |
September 11, 2025 | 7.99 | 8.01 | 8.01 | 8.02 | 7.96 | 14.1M |
September 10, 2025 | 8.01 | 8 | 8 | 8.02 | 7.96 | 11.67M |
September 09, 2025 | 7.97 | 8.01 | 8.01 | 8.02 | 7.9 | 18.55M |
September 08, 2025 | 7.93 | 7.97 | 7.97 | 8.01 | 7.92 | 19.18M |
September 05, 2025 | 7.96 | 7.93 | 7.93 | 7.97 | 7.9 | 14.85M |
September 04, 2025 | 7.91 | 7.96 | 7.96 | 7.97 | 7.83 | 30.33M |
September 03, 2025 | 8.07 | 7.9 | 7.9 | 8.08 | 7.88 | 37.51M |
September 02, 2025 | 8.08 | 8.07 | 8.07 | 8.11 | 8.03 | 24.94M |
September 01, 2025 | 8.08 | 8.08 | 8.08 | 8.14 | 8.06 | 24.53M |
August 29, 2025 | 8.1 | 8.08 | 8.08 | 8.23 | 8.08 | 33.63M |
August 28, 2025 | 8.16 | 8.08 | 8.08 | 8.18 | 8 | 34.89M |
August 27, 2025 | 8.23 | 8.15 | 8.15 | 8.27 | 8.15 | 27.95M |
August 26, 2025 | 8.23 | 8.23 | 8.23 | 8.25 | 8.2 | 16.63M |
August 25, 2025 | 8.18 | 8.23 | 8.23 | 8.23 | 8.16 | 24.67M |
August 22, 2025 | 8.2 | 8.18 | 8.18 | 8.21 | 8.12 | 22.46M |
August 21, 2025 | 8.18 | 8.2 | 8.2 | 8.26 | 8.17 | 30.99M |
August 20, 2025 | 8.18 | 8.18 | 8.18 | 8.19 | 8.16 | 12.29M |
August 19, 2025 | 8.16 | 8.18 | 8.18 | 8.22 | 8.15 | 19.44M |
August 18, 2025 | 8.16 | 8.16 | 8.16 | 8.18 | 8.13 | 19.67M |
August 15, 2025 | 8.12 | 8.13 | 8.13 | 8.15 | 8.1 | 20.51M |
August 14, 2025 | 8.16 | 8.11 | 8.11 | 8.19 | 8.11 | 19.47M |
August 13, 2025 | 8.18 | 8.15 | 8.15 | 8.19 | 8.15 | 19.36M |
August 12, 2025 | 8.19 | 8.16 | 8.16 | 8.2 | 8.16 | 15.51M |
August 11, 2025 | 8.24 | 8.18 | 8.18 | 8.25 | 8.16 | 15.53M |
August 08, 2025 | 8.22 | 8.23 | 8.23 | 8.31 | 8.19 | 22.68M |
August 07, 2025 | 8.15 | 8.2 | 8.2 | 8.22 | 8.15 | 17.02M |
August 06, 2025 | 8.14 | 8.15 | 8.15 | 8.17 | 8.12 | 10.38M |
August 05, 2025 | 8.15 | 8.14 | 8.14 | 8.19 | 8.12 | 24.51M |
August 04, 2025 | 8.18 | 8.13 | 8.13 | 8.18 | 8.13 | 14.31M |
August 01, 2025 | 8.17 | 8.19 | 8.19 | 8.22 | 8.14 | 17.81M |
July 31, 2025 | 8.19 | 8.17 | 8.17 | 8.22 | 8.1 | 37.45M |
July 30, 2025 | 8.2 | 8.19 | 8.19 | 8.27 | 8.17 | 34.25M |
July 29, 2025 | 8.22 | 8.2 | 8.2 | 8.24 | 8.19 | 16M |
July 28, 2025 | 8.28 | 8.21 | 8.21 | 8.29 | 8.17 | 30.96M |
July 25, 2025 | 8.32 | 8.29 | 8.29 | 8.38 | 8.28 | 31.12M |
July 24, 2025 | 8.35 | 8.31 | 8.31 | 8.35 | 8.24 | 32.48M |
July 23, 2025 | 8.4 | 8.33 | 8.33 | 8.44 | 8.32 | 37.58M |
July 22, 2025 | 8.29 | 8.37 | 8.37 | 8.4 | 8.29 | 40.42M |
July 21, 2025 | 8.3 | 8.28 | 8.28 | 8.31 | 8.22 | 33.64M |
July 18, 2025 | 8.29 | 8.28 | 8.28 | 8.3 | 8.27 | 14.37M |
July 17, 2025 | 8.32 | 8.28 | 8.28 | 8.35 | 8.25 | 16.12M |
July 16, 2025 | 8.37 | 8.32 | 8.32 | 8.41 | 8.31 | 17.32M |
July 15, 2025 | 8.52 | 8.36 | 8.36 | 8.54 | 8.35 | 28.33M |
July 14, 2025 | 8.47 | 8.51 | 8.51 | 8.65 | 8.47 | 30.6M |
July 11, 2025 | 8.64 | 8.47 | 8.47 | 8.69 | 8.45 | 48.88M |
July 10, 2025 | 9.04 | 9.09 | 8.64 | 9.11 | 9.02 | 28.79M |
July 09, 2025 | 8.95 | 9.03 | 8.58 | 9.08 | 8.93 | 33.21M |
July 08, 2025 | 8.96 | 8.94 | 8.5 | 8.98 | 8.83 | 26.13M |
July 07, 2025 | 8.84 | 8.95 | 8.51 | 8.96 | 8.76 | 38.08M |