7.82
+0.06(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.79 | 7.76 | 7.76 | 7.81 | 7.71 | 56.89M |
| September 26, 2025 | 7.73 | 7.78 | 7.78 | 7.84 | 7.64 | 43.83M |
| September 25, 2025 | 7.68 | 7.76 | 7.76 | 7.79 | 7.63 | 54.85M |
| September 24, 2025 | 7.77 | 7.71 | 7.71 | 7.79 | 7.64 | 63.14M |
| September 23, 2025 | 7.87 | 7.81 | 7.81 | 7.87 | 7.66 | 51.63M |
| September 22, 2025 | 7.85 | 7.88 | 7.88 | 7.91 | 7.77 | 54.33M |
| September 19, 2025 | 7.8 | 7.84 | 7.84 | 7.85 | 7.74 | 44.78M |
| September 18, 2025 | 8.09 | 7.81 | 7.81 | 8.09 | 7.74 | 85.95M |
| September 17, 2025 | 7.92 | 8.09 | 8.09 | 8.11 | 7.89 | 80.25M |
| September 16, 2025 | 7.8 | 7.92 | 7.92 | 7.98 | 7.78 | 71.46M |
| September 15, 2025 | 7.77 | 7.79 | 7.79 | 7.88 | 7.75 | 59.2M |
| September 12, 2025 | 7.74 | 7.81 | 7.81 | 7.82 | 7.71 | 78.02M |
| September 11, 2025 | 7.7 | 7.72 | 7.72 | 7.74 | 7.61 | 61.57M |
| September 10, 2025 | 7.69 | 7.73 | 7.73 | 7.79 | 7.62 | 69.7M |
| September 09, 2025 | 7.7 | 7.72 | 7.72 | 7.75 | 7.66 | 72.09M |
| September 08, 2025 | 7.39 | 7.73 | 7.73 | 7.77 | 7.38 | 172.79M |
| September 05, 2025 | 7.38 | 7.41 | 7.41 | 7.42 | 7.31 | 70.43M |
| September 04, 2025 | 7.37 | 7.37 | 7.37 | 7.4 | 7.31 | 57.99M |
| September 03, 2025 | 7.47 | 7.39 | 7.39 | 7.5 | 7.35 | 53.05M |
| September 02, 2025 | 7.48 | 7.45 | 7.45 | 7.53 | 7.41 | 60.8M |
| September 01, 2025 | 7.56 | 7.48 | 7.48 | 7.57 | 7.45 | 61.78M |
| August 29, 2025 | 7.58 | 7.55 | 7.55 | 7.7 | 7.55 | 97.78M |
| August 28, 2025 | 7.51 | 7.55 | 7.55 | 7.57 | 7.4 | 71.8M |
| August 27, 2025 | 7.57 | 7.52 | 7.52 | 7.69 | 7.51 | 95.19M |
| August 26, 2025 | 7.53 | 7.59 | 7.59 | 7.63 | 7.49 | 100.73M |
| August 25, 2025 | 7.4 | 7.54 | 7.54 | 7.54 | 7.39 | 121.59M |
| August 22, 2025 | 7.5 | 7.4 | 7.4 | 7.52 | 7.32 | 131.55M |
| August 21, 2025 | 7.53 | 7.52 | 7.52 | 7.6 | 7.48 | 70.34M |
| August 20, 2025 | 7.49 | 7.53 | 7.53 | 7.54 | 7.45 | 68.97M |
| August 19, 2025 | 7.44 | 7.49 | 7.49 | 7.53 | 7.4 | 83.1M |
| August 18, 2025 | 7.38 | 7.45 | 7.45 | 7.48 | 7.36 | 105.07M |
| August 15, 2025 | 7.25 | 7.37 | 7.37 | 7.43 | 7.22 | 126.68M |
| August 14, 2025 | 7.32 | 7.26 | 7.26 | 7.34 | 7.23 | 68.47M |
| August 13, 2025 | 7.31 | 7.33 | 7.33 | 7.37 | 7.28 | 77.45M |
| August 12, 2025 | 7.28 | 7.29 | 7.29 | 7.31 | 7.27 | 42.57M |
| August 11, 2025 | 7.29 | 7.3 | 7.3 | 7.3 | 7.24 | 60.69M |
| August 08, 2025 | 7.3 | 7.29 | 7.29 | 7.3 | 7.25 | 32.39M |
| August 07, 2025 | 7.25 | 7.28 | 7.28 | 7.31 | 7.24 | 54.87M |
| August 06, 2025 | 7.27 | 7.26 | 7.26 | 7.29 | 7.22 | 40.39M |
| August 05, 2025 | 7.23 | 7.27 | 7.27 | 7.29 | 7.22 | 49.26M |
| August 04, 2025 | 7.19 | 7.23 | 7.23 | 7.23 | 7.17 | 52.84M |
| August 01, 2025 | 7.25 | 7.21 | 7.21 | 7.27 | 7.18 | 72.48M |
| July 31, 2025 | 7.41 | 7.27 | 7.27 | 7.42 | 7.25 | 110.36M |
| July 30, 2025 | 7.43 | 7.43 | 7.43 | 7.47 | 7.4 | 64.71M |
| July 29, 2025 | 7.53 | 7.44 | 7.44 | 7.56 | 7.41 | 82.17M |
| July 28, 2025 | 7.64 | 7.55 | 7.55 | 7.71 | 7.55 | 80.16M |
| July 25, 2025 | 7.64 | 7.63 | 7.63 | 7.69 | 7.59 | 75.05M |
| July 24, 2025 | 7.57 | 7.63 | 7.63 | 7.67 | 7.54 | 81.94M |
| July 23, 2025 | 7.58 | 7.62 | 7.62 | 7.78 | 7.57 | 207.89M |
| July 22, 2025 | 7.45 | 7.48 | 7.48 | 7.49 | 7.4 | 83.35M |
| July 21, 2025 | 7.39 | 7.46 | 7.46 | 7.47 | 7.37 | 77.7M |
| July 18, 2025 | 7.38 | 7.4 | 7.4 | 7.41 | 7.36 | 44.83M |
| July 17, 2025 | 7.46 | 7.38 | 7.38 | 7.48 | 7.35 | 91.81M |
| July 16, 2025 | 7.4 | 7.48 | 7.48 | 7.53 | 7.39 | 104.78M |
| July 15, 2025 | 7.49 | 7.43 | 7.43 | 7.53 | 7.32 | 115.83M |
| July 14, 2025 | 7.49 | 7.48 | 7.48 | 7.53 | 7.46 | 61.17M |
| July 11, 2025 | 7.53 | 7.49 | 7.49 | 7.6 | 7.49 | 115.03M |
| July 10, 2025 | 7.52 | 7.5 | 7.5 | 7.54 | 7.48 | 68.22M |
| July 09, 2025 | 7.54 | 7.52 | 7.52 | 7.58 | 7.52 | 64.51M |
| July 08, 2025 | 7.57 | 7.54 | 7.54 | 7.59 | 7.51 | 69.22M |