7.34
+0.06(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.24 | 7.34 | 7.34 | 7.39 | 7.23 | 4.06M |
| September 25, 2025 | 7.36 | 7.28 | 7.28 | 7.5 | 7.25 | 4.14M |
| September 24, 2025 | 7.24 | 7.34 | 7.34 | 7.35 | 7.22 | 3.74M |
| September 23, 2025 | 7.31 | 7.29 | 7.29 | 7.32 | 7.02 | 8.86M |
| September 22, 2025 | 7.31 | 7.31 | 7.31 | 7.44 | 7.25 | 5.65M |
| September 19, 2025 | 7.39 | 7.32 | 7.32 | 7.39 | 7.28 | 4.75M |
| September 18, 2025 | 7.49 | 7.31 | 7.31 | 7.54 | 7.28 | 7.18M |
| September 17, 2025 | 7.58 | 7.51 | 7.51 | 7.6 | 7.38 | 8.85M |
| September 16, 2025 | 7.49 | 7.54 | 7.54 | 7.56 | 7.44 | 4.62M |
| September 15, 2025 | 7.63 | 7.47 | 7.47 | 7.63 | 7.45 | 6.17M |
| September 12, 2025 | 7.73 | 7.58 | 7.58 | 7.73 | 7.56 | 5.56M |
| September 11, 2025 | 7.57 | 7.68 | 7.68 | 7.71 | 7.5 | 5.49M |
| September 10, 2025 | 7.51 | 7.56 | 7.56 | 7.62 | 7.49 | 4.9M |
| September 09, 2025 | 7.67 | 7.5 | 7.5 | 7.67 | 7.45 | 5.71M |
| September 08, 2025 | 7.65 | 7.67 | 7.67 | 7.78 | 7.61 | 4.54M |
| September 05, 2025 | 7.77 | 7.62 | 7.62 | 7.77 | 7.6 | 4.81M |
| September 04, 2025 | 7.56 | 7.65 | 7.65 | 7.7 | 7.48 | 9.07M |
| September 03, 2025 | 7.66 | 7.54 | 7.54 | 7.67 | 7.51 | 6.2M |
| September 02, 2025 | 7.73 | 7.65 | 7.65 | 7.8 | 7.35 | 14.94M |
| September 01, 2025 | 7.7 | 7.71 | 7.71 | 7.87 | 7.63 | 8.41M |
| August 29, 2025 | 7.8 | 7.72 | 7.72 | 7.9 | 7.63 | 9.35M |
| August 28, 2025 | 7.8 | 7.85 | 7.85 | 8.05 | 7.57 | 18.38M |
| August 27, 2025 | 8.14 | 7.93 | 7.93 | 8.3 | 7.91 | 23.11M |
| August 26, 2025 | 7.83 | 8.41 | 8.41 | 8.44 | 7.8 | 12.31M |
| August 25, 2025 | 7.72 | 7.85 | 7.85 | 7.91 | 7.67 | 7.74M |
| August 22, 2025 | 7.69 | 7.68 | 7.68 | 7.75 | 7.63 | 5.77M |
| August 21, 2025 | 7.64 | 7.76 | 7.76 | 7.88 | 7.58 | 9.17M |
| August 20, 2025 | 7.65 | 7.63 | 7.63 | 7.67 | 7.58 | 4.18M |
| August 19, 2025 | 7.45 | 7.64 | 7.64 | 7.68 | 7.45 | 8.58M |
| August 18, 2025 | 7.57 | 7.5 | 7.5 | 7.57 | 7.3 | 12.44M |
| August 15, 2025 | 7.47 | 7.53 | 7.53 | 7.61 | 7.47 | 5.72M |
| August 14, 2025 | 7.59 | 7.47 | 7.47 | 7.74 | 7.43 | 7.81M |
| August 13, 2025 | 7.69 | 7.65 | 7.65 | 7.73 | 7.56 | 8.36M |
| August 12, 2025 | 7.56 | 7.74 | 7.74 | 7.77 | 7.56 | 7.06M |
| August 11, 2025 | 7.61 | 7.6 | 7.6 | 7.68 | 7.51 | 5.24M |
| August 08, 2025 | 7.37 | 7.61 | 7.61 | 7.64 | 7.36 | 8.14M |
| August 07, 2025 | 7.5 | 7.41 | 7.41 | 7.52 | 7.34 | 6.4M |
| August 06, 2025 | 7.34 | 7.5 | 7.5 | 7.52 | 7.3 | 8.73M |
| August 05, 2025 | 7.41 | 7.34 | 7.34 | 7.48 | 7.3 | 9.35M |
| August 04, 2025 | 7.53 | 7.43 | 7.43 | 7.53 | 7.37 | 7.84M |
| August 01, 2025 | 7.86 | 7.55 | 7.55 | 7.86 | 7.55 | 12.83M |
| July 31, 2025 | 7.55 | 7.86 | 7.86 | 7.86 | 7.32 | 22.53M |
| July 30, 2025 | 7.46 | 7.49 | 7.49 | 7.65 | 7.29 | 19.02M |
| July 29, 2025 | 7.51 | 7.37 | 7.37 | 7.53 | 7.28 | 10.72M |
| July 28, 2025 | 7.53 | 7.39 | 7.39 | 7.68 | 7.38 | 15.92M |
| July 25, 2025 | 7.48 | 7.6 | 7.6 | 7.99 | 7.4 | 28.92M |
| July 24, 2025 | 7.21 | 7.5 | 7.5 | 7.5 | 7.11 | 15.22M |
| July 23, 2025 | 7.19 | 7.2 | 7.2 | 7.3 | 7.09 | 14.57M |
| July 22, 2025 | 7.26 | 7.13 | 7.13 | 7.28 | 7.12 | 15.58M |
| July 21, 2025 | 7.08 | 7.26 | 7.26 | 7.43 | 7.02 | 21.79M |
| July 18, 2025 | 7 | 7.07 | 7.07 | 7.1 | 6.95 | 9.15M |
| July 17, 2025 | 7.15 | 7.03 | 7.03 | 7.21 | 7.01 | 14.73M |
| July 16, 2025 | 7.07 | 7.19 | 7.19 | 7.23 | 6.8 | 26.3M |
| July 15, 2025 | 7.3 | 7.1 | 7.1 | 7.4 | 7.05 | 20.6M |
| July 14, 2025 | 6.89 | 7.25 | 7.25 | 7.31 | 6.81 | 30.52M |
| July 11, 2025 | 6.9 | 6.9 | 6.9 | 7.01 | 6.82 | 23.55M |
| July 10, 2025 | 6.79 | 6.93 | 6.93 | 6.97 | 6.72 | 27.95M |
| July 09, 2025 | 6.52 | 6.79 | 6.79 | 6.83 | 6.5 | 31.88M |
| July 08, 2025 | 6.3 | 6.57 | 6.57 | 6.64 | 6.3 | 32.3M |
| July 07, 2025 | 6.19 | 6.34 | 6.34 | 6.39 | 6.12 | 28.57M |