7.61
+0.33(+4.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.25 | 7.61 | 7.61 | 7.76 | 7.18 | 63.18M |
| September 25, 2025 | 7.21 | 7.28 | 7.28 | 7.55 | 7.17 | 36.18M |
| September 24, 2025 | 7.23 | 7.25 | 7.25 | 7.25 | 7.06 | 33.98M |
| September 23, 2025 | 7.05 | 7.21 | 7.21 | 7.3 | 6.79 | 52.4M |
| September 22, 2025 | 7 | 7 | 7 | 7.1 | 6.91 | 19.92M |
| September 19, 2025 | 7.12 | 7 | 7 | 7.17 | 6.96 | 19.88M |
| September 18, 2025 | 7.3 | 7.16 | 7.16 | 7.39 | 7.1 | 45.7M |
| September 17, 2025 | 7.27 | 7.3 | 7.3 | 7.53 | 7.2 | 60.98M |
| September 16, 2025 | 6.78 | 7.16 | 7.16 | 7.26 | 6.77 | 53.98M |
| September 15, 2025 | 6.83 | 6.76 | 6.76 | 6.85 | 6.74 | 9.29M |
| September 12, 2025 | 6.96 | 6.81 | 6.81 | 6.96 | 6.8 | 14.65M |
| September 11, 2025 | 6.88 | 6.95 | 6.95 | 6.95 | 6.76 | 12.11M |
| September 10, 2025 | 6.94 | 6.88 | 6.88 | 6.94 | 6.83 | 10.56M |
| September 09, 2025 | 7 | 6.92 | 6.92 | 7 | 6.89 | 13.22M |
| September 08, 2025 | 6.87 | 7 | 7 | 7.04 | 6.8 | 20.17M |
| September 05, 2025 | 6.7 | 6.83 | 6.83 | 6.83 | 6.59 | 16.34M |
| September 04, 2025 | 6.59 | 6.64 | 6.64 | 6.73 | 6.57 | 15.17M |
| September 03, 2025 | 6.82 | 6.57 | 6.57 | 6.84 | 6.55 | 16.09M |
| September 02, 2025 | 6.85 | 6.79 | 6.79 | 6.88 | 6.59 | 24.97M |
| September 01, 2025 | 6.79 | 6.83 | 6.83 | 6.88 | 6.75 | 13.98M |
| August 29, 2025 | 6.86 | 6.79 | 6.79 | 6.87 | 6.76 | 13.4M |
| August 28, 2025 | 6.94 | 6.86 | 6.86 | 7.01 | 6.59 | 26.7M |
| August 27, 2025 | 7.07 | 6.9 | 6.9 | 7.22 | 6.89 | 37.48M |
| August 26, 2025 | 7 | 7.07 | 7.07 | 7.09 | 6.94 | 22.21M |
| August 25, 2025 | 7.1 | 6.99 | 6.99 | 7.12 | 6.94 | 31.87M |
| August 22, 2025 | 7.4 | 7.08 | 7.08 | 7.4 | 7.02 | 39.89M |
| August 21, 2025 | 7.41 | 7.34 | 7.34 | 7.45 | 7.31 | 20.12M |
| August 20, 2025 | 7.38 | 7.43 | 7.43 | 7.47 | 7.33 | 25.62M |
| August 19, 2025 | 7.18 | 7.38 | 7.38 | 7.68 | 7.11 | 47.19M |
| August 18, 2025 | 7 | 7.17 | 7.17 | 7.24 | 7 | 29.14M |
| August 15, 2025 | 6.82 | 6.91 | 6.91 | 6.94 | 6.81 | 14.61M |
| August 14, 2025 | 7.01 | 6.83 | 6.83 | 7.02 | 6.82 | 15.51M |
| August 13, 2025 | 7 | 7 | 7 | 7.03 | 6.93 | 16.37M |
| August 12, 2025 | 7.07 | 6.98 | 6.98 | 7.09 | 6.97 | 15.49M |
| August 11, 2025 | 6.97 | 7.07 | 7.07 | 7.1 | 6.94 | 24.11M |
| August 08, 2025 | 6.94 | 6.97 | 6.97 | 6.98 | 6.83 | 28.48M |
| August 07, 2025 | 6.76 | 7.01 | 7.01 | 7.15 | 6.73 | 58.01M |
| August 06, 2025 | 6.62 | 6.73 | 6.73 | 6.75 | 6.6 | 17.63M |
| August 05, 2025 | 6.58 | 6.63 | 6.63 | 6.64 | 6.58 | 9.26M |
| August 04, 2025 | 6.47 | 6.6 | 6.6 | 6.6 | 6.42 | 9.31M |
| August 01, 2025 | 6.49 | 6.52 | 6.52 | 6.53 | 6.47 | 7.74M |
| July 31, 2025 | 6.53 | 6.51 | 6.51 | 6.62 | 6.5 | 10.32M |
| July 30, 2025 | 6.61 | 6.53 | 6.53 | 6.61 | 6.48 | 12.51M |
| July 29, 2025 | 6.71 | 6.61 | 6.61 | 6.71 | 6.55 | 15.78M |
| July 28, 2025 | 6.72 | 6.71 | 6.71 | 6.74 | 6.68 | 10.92M |
| July 25, 2025 | 6.79 | 6.7 | 6.7 | 6.79 | 6.68 | 15.8M |
| July 24, 2025 | 6.74 | 6.79 | 6.79 | 6.82 | 6.74 | 12.17M |
| July 23, 2025 | 6.89 | 6.75 | 6.75 | 6.89 | 6.74 | 19.03M |
| July 22, 2025 | 6.98 | 6.88 | 6.88 | 7.01 | 6.81 | 27.19M |
| July 21, 2025 | 6.74 | 7.02 | 7.02 | 7.08 | 6.73 | 41.48M |
| July 18, 2025 | 6.79 | 6.75 | 6.75 | 6.8 | 6.68 | 13.94M |
| July 17, 2025 | 6.75 | 6.8 | 6.8 | 6.83 | 6.67 | 17.01M |
| July 16, 2025 | 6.73 | 6.75 | 6.75 | 6.83 | 6.7 | 15.75M |
| July 15, 2025 | 6.83 | 6.71 | 6.71 | 6.86 | 6.66 | 20.3M |
| July 14, 2025 | 6.86 | 6.86 | 6.86 | 6.9 | 6.82 | 18.02M |
| July 11, 2025 | 7.01 | 6.88 | 6.88 | 7.05 | 6.83 | 35.21M |
| July 10, 2025 | 6.72 | 7.1 | 7.1 | 7.25 | 6.64 | 61.18M |
| July 09, 2025 | 7.07 | 6.8 | 6.8 | 7.11 | 6.74 | 51.91M |
| July 08, 2025 | 6.98 | 7.07 | 7.07 | 7.4 | 6.86 | 73.3M |
| July 07, 2025 | 6.66 | 6.79 | 6.79 | 6.82 | 6.58 | 49.65M |