7.75
-0.1(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.8 | 7.75 | 7.75 | 7.94 | 7.72 | 89.18M |
| September 25, 2025 | 7.65 | 7.85 | 7.85 | 7.94 | 7.64 | 155.43M |
| September 24, 2025 | 7.27 | 7.8 | 7.8 | 8 | 7.23 | 193.35M |
| September 23, 2025 | 7.33 | 7.31 | 7.31 | 7.36 | 7.05 | 64.17M |
| September 22, 2025 | 7.25 | 7.33 | 7.33 | 7.4 | 7.19 | 48.76M |
| September 19, 2025 | 7.26 | 7.27 | 7.27 | 7.47 | 7.24 | 60.81M |
| September 18, 2025 | 7.29 | 7.25 | 7.25 | 7.47 | 7.17 | 87.47M |
| September 17, 2025 | 7.33 | 7.35 | 7.35 | 7.4 | 7.25 | 47.55M |
| September 16, 2025 | 7.39 | 7.36 | 7.36 | 7.41 | 7.26 | 58.98M |
| September 15, 2025 | 7.65 | 7.38 | 7.38 | 7.7 | 7.33 | 100.64M |
| September 12, 2025 | 7.17 | 7.49 | 7.49 | 7.62 | 7.15 | 138.93M |
| September 11, 2025 | 7.06 | 7.19 | 7.19 | 7.21 | 6.98 | 61.29M |
| September 10, 2025 | 7.06 | 7.07 | 7.07 | 7.13 | 7 | 40.86M |
| September 09, 2025 | 6.97 | 7.1 | 7.1 | 7.3 | 6.9 | 81.88M |
| September 08, 2025 | 6.9 | 7.07 | 7.07 | 7.24 | 6.8 | 77.79M |
| September 05, 2025 | 6.72 | 6.88 | 6.88 | 6.9 | 6.67 | 37.68M |
| September 04, 2025 | 6.85 | 6.68 | 6.68 | 6.92 | 6.59 | 47.56M |
| September 03, 2025 | 6.97 | 6.86 | 6.86 | 7.01 | 6.81 | 45.36M |
| September 02, 2025 | 7.15 | 6.98 | 6.98 | 7.18 | 6.92 | 54.65M |
| September 01, 2025 | 7.12 | 7.17 | 7.17 | 7.22 | 7.07 | 53.17M |
| August 29, 2025 | 7.2 | 7.1 | 7.1 | 7.21 | 7.07 | 44.06M |
| August 28, 2025 | 7.05 | 7.18 | 7.18 | 7.2 | 6.97 | 67.66M |
| August 27, 2025 | 7.17 | 7.05 | 7.05 | 7.31 | 7.04 | 69.03M |
| August 26, 2025 | 7.14 | 7.19 | 7.19 | 7.25 | 7.08 | 53.65M |
| August 25, 2025 | 7.3 | 7.14 | 7.14 | 7.34 | 7.09 | 74.09M |
| August 22, 2025 | 6.97 | 7.18 | 7.18 | 7.18 | 6.96 | 63.05M |
| August 21, 2025 | 7.03 | 6.98 | 6.98 | 7.1 | 6.93 | 36.77M |
| August 20, 2025 | 6.91 | 7.02 | 7.02 | 7.02 | 6.86 | 42.21M |
| August 19, 2025 | 6.94 | 6.93 | 6.93 | 7 | 6.91 | 30.97M |
| August 18, 2025 | 6.93 | 6.94 | 6.94 | 6.99 | 6.9 | 46.26M |
| August 15, 2025 | 6.75 | 6.91 | 6.91 | 6.91 | 6.72 | 36.16M |
| August 14, 2025 | 6.87 | 6.76 | 6.76 | 6.95 | 6.75 | 43.06M |
| August 13, 2025 | 6.83 | 6.85 | 6.85 | 6.89 | 6.81 | 30.36M |
| August 12, 2025 | 6.76 | 6.85 | 6.85 | 6.88 | 6.71 | 41.72M |
| August 11, 2025 | 6.67 | 6.74 | 6.74 | 6.75 | 6.64 | 25.95M |
| August 08, 2025 | 6.74 | 6.66 | 6.66 | 6.74 | 6.66 | 20.14M |
| August 07, 2025 | 6.67 | 6.74 | 6.74 | 6.79 | 6.66 | 40.19M |
| August 06, 2025 | 6.62 | 6.67 | 6.67 | 6.68 | 6.57 | 20.38M |
| August 05, 2025 | 6.6 | 6.62 | 6.62 | 6.64 | 6.57 | 14.77M |
| August 04, 2025 | 6.55 | 6.6 | 6.6 | 6.61 | 6.53 | 14.75M |
| August 01, 2025 | 6.57 | 6.59 | 6.59 | 6.64 | 6.56 | 13.92M |
| July 31, 2025 | 6.67 | 6.59 | 6.59 | 6.73 | 6.55 | 23.93M |
| July 30, 2025 | 6.74 | 6.68 | 6.68 | 6.74 | 6.65 | 21.69M |
| July 29, 2025 | 6.69 | 6.75 | 6.75 | 6.75 | 6.65 | 21.52M |
| July 28, 2025 | 6.74 | 6.7 | 6.7 | 6.74 | 6.69 | 18.01M |
| July 25, 2025 | 6.79 | 6.73 | 6.73 | 6.79 | 6.7 | 21.17M |
| July 24, 2025 | 6.64 | 6.77 | 6.77 | 6.79 | 6.61 | 34.11M |
| July 23, 2025 | 6.7 | 6.64 | 6.64 | 6.73 | 6.62 | 22.62M |
| July 22, 2025 | 6.72 | 6.68 | 6.68 | 6.73 | 6.66 | 26.02M |
| July 21, 2025 | 6.65 | 6.72 | 6.72 | 6.73 | 6.64 | 27.58M |
| July 18, 2025 | 6.66 | 6.62 | 6.62 | 6.67 | 6.6 | 17.97M |
| July 17, 2025 | 6.59 | 6.66 | 6.66 | 6.66 | 6.56 | 17.31M |
| July 16, 2025 | 6.6 | 6.59 | 6.59 | 6.64 | 6.56 | 16.99M |
| July 15, 2025 | 6.65 | 6.6 | 6.6 | 6.66 | 6.55 | 21.34M |
| July 14, 2025 | 6.69 | 6.65 | 6.65 | 6.7 | 6.64 | 17.75M |
| July 11, 2025 | 6.73 | 6.71 | 6.71 | 6.75 | 6.66 | 29.57M |
| July 10, 2025 | 6.69 | 6.73 | 6.73 | 6.8 | 6.65 | 32.26M |
| July 09, 2025 | 6.69 | 6.73 | 6.73 | 6.77 | 6.63 | 44.52M |
| July 08, 2025 | 6.58 | 6.64 | 6.64 | 6.66 | 6.55 | 32.65M |
| July 07, 2025 | 6.51 | 6.49 | 6.49 | 6.53 | 6.48 | 12.7M |