7.62
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.63 | 7.62 | 7.62 | 7.72 | 7.57 | 408.7M |
| October 16, 2025 | 7.43 | 7.63 | 7.63 | 7.65 | 7.43 | 495.62M |
| October 15, 2025 | 7.47 | 7.46 | 7.46 | 7.54 | 7.42 | 407.6M |
| October 14, 2025 | 7.26 | 7.5 | 7.5 | 7.5 | 7.22 | 693.88M |
| October 13, 2025 | 7.32 | 7.27 | 7.27 | 7.36 | 7.23 | 395.74M |
| October 10, 2025 | 7.29 | 7.31 | 7.31 | 7.36 | 7.28 | 304.87M |
| October 09, 2025 | 7.25 | 7.31 | 7.31 | 7.32 | 7.2 | 297.74M |
| September 30, 2025 | 7.31 | 7.3 | 7.3 | 7.33 | 7.26 | 244.57M |
| September 29, 2025 | 7.38 | 7.33 | 7.33 | 7.4 | 7.26 | 405M |
| September 26, 2025 | 7.35 | 7.41 | 7.41 | 7.43 | 7.3 | 273.36M |
| September 25, 2025 | 7.44 | 7.38 | 7.38 | 7.46 | 7.31 | 323.72M |
| September 24, 2025 | 7.39 | 7.47 | 7.47 | 7.53 | 7.37 | 514.21M |
| September 23, 2025 | 7.16 | 7.4 | 7.4 | 7.41 | 7.13 | 628.83M |
| September 22, 2025 | 7.2 | 7.18 | 7.18 | 7.25 | 7.15 | 275.09M |
| September 19, 2025 | 7.28 | 7.2 | 7.2 | 7.28 | 7.12 | 480.71M |
| September 18, 2025 | 7.45 | 7.29 | 7.29 | 7.46 | 7.28 | 529.78M |
| September 17, 2025 | 7.42 | 7.46 | 7.46 | 7.46 | 7.4 | 247.58M |
| September 16, 2025 | 7.41 | 7.45 | 7.45 | 7.49 | 7.41 | 289.35M |
| September 15, 2025 | 7.45 | 7.43 | 7.43 | 7.51 | 7.4 | 329.58M |
| September 12, 2025 | 7.49 | 7.48 | 7.48 | 7.54 | 7.45 | 299.28M |
| September 11, 2025 | 7.46 | 7.51 | 7.51 | 7.58 | 7.39 | 541.52M |
| September 10, 2025 | 7.44 | 7.47 | 7.47 | 7.48 | 7.38 | 288.66M |
| September 09, 2025 | 7.39 | 7.43 | 7.43 | 7.46 | 7.38 | 266.28M |
| September 08, 2025 | 7.41 | 7.4 | 7.4 | 7.44 | 7.37 | 354.28M |
| September 05, 2025 | 7.52 | 7.44 | 7.44 | 7.54 | 7.4 | 441.71M |
| September 04, 2025 | 7.4 | 7.54 | 7.54 | 7.6 | 7.26 | 876.01M |
| September 03, 2025 | 7.57 | 7.44 | 7.44 | 7.58 | 7.42 | 491.98M |
| September 02, 2025 | 7.37 | 7.57 | 7.57 | 7.57 | 7.35 | 769.07M |
| September 01, 2025 | 7.43 | 7.38 | 7.38 | 7.45 | 7.36 | 384.54M |
| August 29, 2025 | 7.38 | 7.43 | 7.43 | 7.53 | 7.38 | 519.62M |
| August 28, 2025 | 7.41 | 7.38 | 7.38 | 7.44 | 7.32 | 465.47M |
| August 27, 2025 | 7.54 | 7.41 | 7.41 | 7.54 | 7.41 | 515.72M |
| August 26, 2025 | 7.58 | 7.55 | 7.55 | 7.62 | 7.54 | 299.83M |
| August 25, 2025 | 7.6 | 7.59 | 7.59 | 7.61 | 7.55 | 413.16M |
| August 22, 2025 | 7.6 | 7.63 | 7.63 | 7.63 | 7.53 | 383.77M |
| August 21, 2025 | 7.57 | 7.6 | 7.6 | 7.62 | 7.51 | 344.3M |
| August 20, 2025 | 7.58 | 7.57 | 7.57 | 7.62 | 7.56 | 331.52M |
| August 19, 2025 | 7.53 | 7.57 | 7.57 | 7.6 | 7.51 | 338.52M |
| August 18, 2025 | 7.51 | 7.53 | 7.53 | 7.54 | 7.46 | 407.24M |
| August 15, 2025 | 7.7 | 7.55 | 7.55 | 7.72 | 7.48 | 648.01M |
| August 14, 2025 | 7.7 | 7.69 | 7.69 | 7.76 | 7.67 | 283.49M |
| August 13, 2025 | 7.77 | 7.7 | 7.7 | 7.82 | 7.7 | 336.02M |
| August 12, 2025 | 7.69 | 7.78 | 7.78 | 7.81 | 7.67 | 318.4M |
| August 11, 2025 | 7.78 | 7.7 | 7.7 | 7.8 | 7.68 | 336.84M |
| August 08, 2025 | 7.84 | 7.79 | 7.79 | 7.9 | 7.77 | 273.93M |
| August 07, 2025 | 7.75 | 7.84 | 7.84 | 7.87 | 7.7 | 378.98M |
| August 06, 2025 | 7.75 | 7.76 | 7.76 | 7.8 | 7.71 | 296.78M |
| August 05, 2025 | 7.68 | 7.76 | 7.76 | 7.76 | 7.63 | 340.32M |
| August 04, 2025 | 7.63 | 7.68 | 7.68 | 7.78 | 7.62 | 448.28M |
| August 01, 2025 | 7.56 | 7.62 | 7.62 | 7.67 | 7.48 | 514.59M |
| July 31, 2025 | 7.49 | 7.56 | 7.56 | 7.59 | 7.42 | 480.97M |
| July 30, 2025 | 7.43 | 7.49 | 7.49 | 7.55 | 7.4 | 390.73M |
| July 29, 2025 | 7.49 | 7.43 | 7.43 | 7.52 | 7.43 | 292.27M |
| July 28, 2025 | 7.49 | 7.49 | 7.49 | 7.54 | 7.46 | 273.42M |
| July 25, 2025 | 7.53 | 7.49 | 7.49 | 7.58 | 7.48 | 330.89M |
| July 24, 2025 | 7.65 | 7.55 | 7.55 | 7.67 | 7.53 | 462.39M |
| July 23, 2025 | 7.59 | 7.65 | 7.65 | 7.73 | 7.56 | 489.11M |
| July 22, 2025 | 7.67 | 7.6 | 7.6 | 7.68 | 7.56 | 477.83M |
| July 21, 2025 | 7.76 | 7.7 | 7.7 | 7.77 | 7.67 | 313.55M |
| July 18, 2025 | 7.74 | 7.77 | 7.77 | 7.82 | 7.7 | 272.79M |