7.24
+0.09(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.26 | 7.24 | 7.24 | 7.33 | 7.17 | 93.76M |
| September 26, 2025 | 7.13 | 7.15 | 7.15 | 7.29 | 7.01 | 88.87M |
| September 25, 2025 | 7.23 | 7.11 | 7.11 | 7.26 | 7.11 | 81.93M |
| September 24, 2025 | 7.18 | 7.27 | 7.27 | 7.27 | 6.99 | 103.05M |
| September 23, 2025 | 7.52 | 7.19 | 7.19 | 7.53 | 7.03 | 153.02M |
| September 22, 2025 | 7.33 | 7.52 | 7.52 | 7.59 | 7.27 | 212.31M |
| September 19, 2025 | 7.09 | 7.13 | 7.13 | 7.21 | 7 | 138.55M |
| September 18, 2025 | 6.93 | 7 | 7 | 7.25 | 6.87 | 157.85M |
| September 17, 2025 | 6.93 | 6.91 | 6.91 | 6.96 | 6.87 | 57.93M |
| September 16, 2025 | 6.92 | 6.97 | 6.97 | 6.97 | 6.81 | 74.17M |
| September 15, 2025 | 7.02 | 6.9 | 6.9 | 7.08 | 6.9 | 71.56M |
| September 12, 2025 | 7.1 | 7.01 | 7.01 | 7.19 | 7.01 | 107.86M |
| September 11, 2025 | 7.1 | 7.11 | 7.11 | 7.18 | 7.01 | 126.54M |
| September 10, 2025 | 6.82 | 7.12 | 7.12 | 7.12 | 6.71 | 155.49M |
| September 09, 2025 | 6.77 | 6.81 | 6.81 | 6.92 | 6.67 | 113.12M |
| September 08, 2025 | 6.82 | 6.79 | 6.79 | 6.86 | 6.72 | 81.38M |
| September 05, 2025 | 6.63 | 6.81 | 6.81 | 6.81 | 6.54 | 82.84M |
| September 04, 2025 | 6.75 | 6.63 | 6.63 | 6.83 | 6.48 | 118.03M |
| September 03, 2025 | 6.84 | 6.79 | 6.79 | 6.96 | 6.76 | 110.69M |
| September 02, 2025 | 7.26 | 6.8 | 6.8 | 7.26 | 6.73 | 177.86M |
| September 01, 2025 | 7.1 | 7.25 | 7.25 | 7.34 | 7.09 | 186.89M |
| August 29, 2025 | 7.43 | 7.1 | 7.1 | 7.56 | 7.05 | 241.32M |
| August 28, 2025 | 7.7 | 7.42 | 7.42 | 7.8 | 7.27 | 393.23M |
| August 27, 2025 | 8.2 | 8.07 | 8.07 | 8.55 | 8.01 | 559.86M |
| August 26, 2025 | 7.6 | 7.77 | 7.77 | 8.16 | 7.29 | 475.22M |
| August 25, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 19.63M |
| August 22, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 54.3M |
| August 21, 2025 | 6.16 | 6.2 | 6.2 | 6.32 | 6.13 | 83.85M |
| August 20, 2025 | 6.09 | 6.12 | 6.12 | 6.12 | 5.97 | 56.23M |
| August 19, 2025 | 6.07 | 6.09 | 6.09 | 6.1 | 5.99 | 60.98M |
| August 18, 2025 | 5.88 | 6.07 | 6.07 | 6.23 | 5.88 | 99.69M |
| August 15, 2025 | 5.72 | 5.83 | 5.83 | 5.85 | 5.71 | 48.83M |
| August 14, 2025 | 5.85 | 5.74 | 5.74 | 5.87 | 5.72 | 48.19M |
| August 13, 2025 | 5.82 | 5.86 | 5.86 | 5.92 | 5.78 | 54.63M |
| August 12, 2025 | 5.82 | 5.8 | 5.8 | 5.83 | 5.76 | 31.33M |
| August 11, 2025 | 5.77 | 5.82 | 5.82 | 5.83 | 5.75 | 42.07M |
| August 08, 2025 | 5.94 | 5.75 | 5.75 | 5.94 | 5.74 | 66.09M |
| August 07, 2025 | 5.93 | 5.95 | 5.95 | 5.96 | 5.85 | 47.04M |
| August 06, 2025 | 5.78 | 5.92 | 5.92 | 5.92 | 5.76 | 58.96M |
| August 05, 2025 | 5.84 | 5.8 | 5.8 | 5.85 | 5.75 | 44.79M |
| August 04, 2025 | 5.83 | 5.83 | 5.83 | 5.87 | 5.76 | 50.25M |
| August 01, 2025 | 5.78 | 5.78 | 5.78 | 5.82 | 5.67 | 48.09M |
| July 31, 2025 | 5.67 | 5.73 | 5.73 | 5.83 | 5.67 | 52.81M |
| July 30, 2025 | 5.78 | 5.7 | 5.7 | 5.79 | 5.65 | 33.57M |
| July 29, 2025 | 5.8 | 5.77 | 5.77 | 5.8 | 5.65 | 39.28M |
| July 28, 2025 | 5.91 | 5.77 | 5.77 | 5.96 | 5.76 | 65.14M |
| July 25, 2025 | 5.67 | 5.76 | 5.76 | 5.78 | 5.66 | 42.58M |
| July 24, 2025 | 5.57 | 5.67 | 5.67 | 5.69 | 5.56 | 33.22M |
| July 23, 2025 | 5.64 | 5.59 | 5.59 | 5.67 | 5.56 | 31.97M |
| July 22, 2025 | 5.73 | 5.65 | 5.65 | 5.74 | 5.62 | 36.7M |
| July 21, 2025 | 5.7 | 5.72 | 5.72 | 5.8 | 5.68 | 42.88M |
| July 18, 2025 | 5.67 | 5.75 | 5.75 | 5.79 | 5.65 | 54.2M |
| July 17, 2025 | 5.61 | 5.65 | 5.65 | 5.66 | 5.58 | 26.57M |
| July 16, 2025 | 5.66 | 5.62 | 5.62 | 5.69 | 5.58 | 32.7M |
| July 15, 2025 | 5.62 | 5.64 | 5.64 | 5.65 | 5.5 | 47.39M |
| July 14, 2025 | 5.67 | 5.63 | 5.63 | 5.69 | 5.61 | 29.27M |
| July 11, 2025 | 5.63 | 5.67 | 5.67 | 5.69 | 5.58 | 37.49M |
| July 10, 2025 | 5.6 | 5.62 | 5.62 | 5.68 | 5.56 | 37.92M |
| July 09, 2025 | 5.53 | 5.64 | 5.64 | 5.68 | 5.49 | 51.5M |
| July 08, 2025 | 5.44 | 5.53 | 5.53 | 5.54 | 5.43 | 32.98M |