7.79
-0.06(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 7.83 | 7.79 | 7.79 | 7.87 | 7.72 | 77.57M |
| September 29, 2025 | 7.73 | 7.85 | 7.85 | 8.02 | 7.67 | 130.73M |
| September 26, 2025 | 7.68 | 7.74 | 7.74 | 7.77 | 7.62 | 64.17M |
| September 25, 2025 | 7.73 | 7.69 | 7.69 | 7.75 | 7.67 | 49.41M |
| September 24, 2025 | 7.77 | 7.76 | 7.76 | 7.84 | 7.7 | 71.44M |
| September 23, 2025 | 7.74 | 7.78 | 7.78 | 7.89 | 7.71 | 71.18M |
| September 22, 2025 | 7.76 | 7.77 | 7.77 | 7.81 | 7.7 | 48.22M |
| September 19, 2025 | 7.76 | 7.74 | 7.74 | 7.82 | 7.68 | 74.93M |
| September 18, 2025 | 8.11 | 7.83 | 7.83 | 8.11 | 7.75 | 125.25M |
| September 17, 2025 | 8.08 | 8.1 | 8.1 | 8.15 | 8.06 | 53.91M |
| September 16, 2025 | 8.14 | 8.07 | 8.07 | 8.17 | 8.04 | 73.38M |
| September 15, 2025 | 8.22 | 8.15 | 8.15 | 8.24 | 8.12 | 83.34M |
| September 12, 2025 | 8.35 | 8.23 | 8.23 | 8.39 | 8.22 | 73.65M |
| September 11, 2025 | 8.24 | 8.35 | 8.35 | 8.35 | 8.21 | 81.61M |
| September 10, 2025 | 8.26 | 8.23 | 8.23 | 8.3 | 8.2 | 59.18M |
| September 09, 2025 | 8.31 | 8.28 | 8.28 | 8.37 | 8.23 | 75.32M |
| September 08, 2025 | 8.35 | 8.32 | 8.32 | 8.43 | 8.27 | 78.97M |
| September 05, 2025 | 8.41 | 8.39 | 8.39 | 8.43 | 8.3 | 75.26M |
| September 04, 2025 | 8.48 | 8.47 | 8.47 | 8.52 | 8.27 | 92.51M |
| September 03, 2025 | 8.75 | 8.48 | 8.48 | 8.84 | 8.46 | 77.85M |
| September 02, 2025 | 8.75 | 8.72 | 8.72 | 8.81 | 8.67 | 69.4M |
| September 01, 2025 | 8.92 | 8.75 | 8.75 | 8.95 | 8.72 | 102.16M |
| August 29, 2025 | 8.75 | 8.98 | 8.98 | 9.27 | 8.75 | 158.45M |
| August 28, 2025 | 8.51 | 8.71 | 8.71 | 8.73 | 8.47 | 102.96M |
| August 27, 2025 | 8.73 | 8.52 | 8.52 | 8.77 | 8.51 | 86.53M |
| August 26, 2025 | 8.8 | 8.74 | 8.74 | 8.84 | 8.73 | 64.8M |
| August 25, 2025 | 8.85 | 8.84 | 8.84 | 8.88 | 8.72 | 89.48M |
| August 22, 2025 | 8.74 | 8.81 | 8.81 | 8.81 | 8.68 | 77.5M |
| August 21, 2025 | 8.61 | 8.71 | 8.71 | 8.85 | 8.59 | 101.82M |
| August 20, 2025 | 8.4 | 8.58 | 8.58 | 8.58 | 8.33 | 67.61M |
| August 19, 2025 | 8.56 | 8.42 | 8.42 | 8.6 | 8.41 | 71.78M |
| August 18, 2025 | 8.58 | 8.58 | 8.58 | 8.67 | 8.51 | 98.51M |
| August 15, 2025 | 8.46 | 8.59 | 8.59 | 8.62 | 8.34 | 126.87M |
| August 14, 2025 | 8.26 | 8.5 | 8.5 | 8.58 | 8.25 | 184.02M |
| August 13, 2025 | 8.29 | 8.27 | 8.27 | 8.35 | 8.24 | 76.28M |
| August 12, 2025 | 8.17 | 8.29 | 8.29 | 8.3 | 8.15 | 64.17M |
| August 11, 2025 | 8.27 | 8.17 | 8.17 | 8.32 | 8.16 | 76.47M |
| August 08, 2025 | 8.3 | 8.26 | 8.26 | 8.33 | 8.23 | 48.88M |
| August 07, 2025 | 8.44 | 8.37 | 8.25 | 8.48 | 8.3 | 58.37M |
| August 06, 2025 | 8.4 | 8.44 | 8.32 | 8.5 | 8.38 | 59.2M |
| August 05, 2025 | 8.2 | 8.4 | 8.28 | 8.4 | 8.18 | 85.03M |
| August 04, 2025 | 8.14 | 8.19 | 8.08 | 8.21 | 8.12 | 44.91M |
| August 01, 2025 | 8.16 | 8.16 | 8.05 | 8.27 | 8.15 | 75.09M |
| July 31, 2025 | 8.54 | 8.18 | 8.07 | 8.54 | 8.13 | 158.48M |
| July 30, 2025 | 8.52 | 8.57 | 8.45 | 8.62 | 8.47 | 103.22M |
| July 29, 2025 | 8.61 | 8.56 | 8.44 | 8.65 | 8.49 | 85.19M |
| July 28, 2025 | 8.47 | 8.66 | 8.54 | 8.78 | 8.46 | 152.75M |
| July 25, 2025 | 8.45 | 8.47 | 8.47 | 8.5 | 8.4 | 93.31M |
| July 24, 2025 | 8.38 | 8.43 | 8.43 | 8.48 | 8.36 | 97.15M |
| July 23, 2025 | 8.38 | 8.41 | 8.41 | 8.54 | 8.36 | 139.45M |
| July 22, 2025 | 8.41 | 8.38 | 8.38 | 8.51 | 8.28 | 92.98M |
| July 21, 2025 | 8.37 | 8.42 | 8.42 | 8.44 | 8.33 | 65.95M |
| July 18, 2025 | 8.38 | 8.39 | 8.39 | 8.48 | 8.35 | 72.7M |
| July 17, 2025 | 8.33 | 8.36 | 8.36 | 8.43 | 8.33 | 53.41M |
| July 16, 2025 | 8.41 | 8.34 | 8.34 | 8.45 | 8.27 | 79.89M |
| July 15, 2025 | 8.55 | 8.43 | 8.43 | 8.6 | 8.38 | 66.96M |
| July 14, 2025 | 8.39 | 8.55 | 8.55 | 8.6 | 8.36 | 95.64M |
| July 11, 2025 | 8.61 | 8.48 | 8.48 | 8.8 | 8.48 | 165.57M |
| July 10, 2025 | 8.53 | 8.59 | 8.59 | 8.66 | 8.51 | 93.37M |
| July 09, 2025 | 8.65 | 8.52 | 8.52 | 8.68 | 8.52 | 98.5M |