7.76
-0.42(-5.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.18 | 7.76 | 7.76 | 8.18 | 7.76 | 40.4M |
| September 25, 2025 | 8.35 | 8.18 | 8.18 | 8.4 | 8.15 | 38.49M |
| September 24, 2025 | 8.25 | 8.36 | 8.36 | 8.44 | 8.15 | 58.25M |
| September 23, 2025 | 8.23 | 8.28 | 8.28 | 8.36 | 7.98 | 44.68M |
| September 22, 2025 | 7.95 | 8.18 | 8.18 | 8.24 | 7.95 | 30.22M |
| September 19, 2025 | 8.08 | 8.06 | 8.06 | 8.28 | 8 | 35.01M |
| September 18, 2025 | 7.95 | 8.11 | 8.11 | 8.33 | 7.93 | 59.86M |
| September 17, 2025 | 8.04 | 7.96 | 7.96 | 8.1 | 7.9 | 26.47M |
| September 16, 2025 | 8.08 | 8.05 | 8.05 | 8.14 | 7.96 | 36.35M |
| September 15, 2025 | 8.01 | 8.22 | 8.22 | 8.27 | 7.83 | 47.14M |
| September 12, 2025 | 7.93 | 8.02 | 8.02 | 8.12 | 7.75 | 37.29M |
| September 11, 2025 | 7.54 | 7.93 | 7.93 | 7.97 | 7.54 | 47.11M |
| September 10, 2025 | 7.52 | 7.54 | 7.54 | 7.65 | 7.46 | 18.32M |
| September 09, 2025 | 7.75 | 7.49 | 7.49 | 7.77 | 7.45 | 26.17M |
| September 08, 2025 | 7.83 | 7.78 | 7.78 | 7.87 | 7.69 | 28.78M |
| September 05, 2025 | 7.61 | 7.87 | 7.87 | 7.88 | 7.57 | 33.23M |
| September 04, 2025 | 8.13 | 7.59 | 7.59 | 8.19 | 7.43 | 46.64M |
| September 03, 2025 | 8.16 | 8.03 | 8.03 | 8.27 | 7.94 | 35.5M |
| September 02, 2025 | 8.25 | 8.18 | 8.18 | 8.66 | 8.11 | 58.95M |
| September 01, 2025 | 8.2 | 8.25 | 8.25 | 8.38 | 8.08 | 40.86M |
| August 29, 2025 | 8.35 | 8.17 | 8.17 | 8.38 | 8.13 | 44.19M |
| August 28, 2025 | 7.8 | 8.27 | 8.27 | 8.27 | 7.8 | 72.98M |
| August 27, 2025 | 8.23 | 7.81 | 7.81 | 8.33 | 7.8 | 72.68M |
| August 26, 2025 | 8.32 | 8.28 | 8.28 | 8.5 | 8.22 | 54.29M |
| August 25, 2025 | 8.35 | 8.39 | 8.39 | 8.46 | 8.1 | 65.03M |
| August 22, 2025 | 8.4 | 8.33 | 8.33 | 8.6 | 8.3 | 80M |
| August 21, 2025 | 8.85 | 8.39 | 8.39 | 8.98 | 8.31 | 119.11M |
| August 20, 2025 | 8.15 | 9.03 | 9.03 | 9.03 | 7.97 | 129.02M |
| August 19, 2025 | 8.19 | 8.21 | 8.21 | 8.3 | 8.05 | 92.52M |
| August 18, 2025 | 8.13 | 8.32 | 8.32 | 8.55 | 8.05 | 172.47M |
| August 15, 2025 | 7.09 | 7.87 | 7.87 | 7.87 | 7.09 | 123.14M |
| August 14, 2025 | 7.4 | 7.15 | 7.15 | 7.41 | 7.1 | 59.21M |
| August 13, 2025 | 7.22 | 7.42 | 7.42 | 7.43 | 7.2 | 77.44M |
| August 12, 2025 | 7.18 | 7.22 | 7.22 | 7.33 | 7.08 | 56.55M |
| August 11, 2025 | 7.16 | 7.19 | 7.19 | 7.29 | 7.12 | 44.53M |
| August 08, 2025 | 7.09 | 7.2 | 7.2 | 7.24 | 7.03 | 56.37M |
| August 07, 2025 | 6.94 | 7.16 | 7.16 | 7.6 | 6.93 | 102.17M |
| August 06, 2025 | 6.88 | 6.93 | 6.93 | 6.97 | 6.82 | 26.85M |
| August 05, 2025 | 6.93 | 6.9 | 6.9 | 6.98 | 6.84 | 26.16M |
| August 04, 2025 | 6.9 | 6.93 | 6.93 | 6.93 | 6.83 | 23.75M |
| August 01, 2025 | 6.95 | 6.95 | 6.95 | 7.1 | 6.82 | 31.47M |
| July 31, 2025 | 7.08 | 7.03 | 7.03 | 7.27 | 6.98 | 50.96M |
| July 30, 2025 | 7.17 | 7.09 | 7.09 | 7.18 | 7 | 39.96M |
| July 29, 2025 | 6.9 | 7.16 | 7.16 | 7.16 | 6.9 | 63.07M |
| July 28, 2025 | 6.7 | 7.01 | 7.01 | 7.12 | 6.66 | 75.56M |
| July 25, 2025 | 6.68 | 6.68 | 6.68 | 6.71 | 6.63 | 18.91M |
| July 24, 2025 | 6.6 | 6.71 | 6.71 | 6.74 | 6.59 | 23.76M |
| July 23, 2025 | 6.68 | 6.61 | 6.61 | 6.74 | 6.61 | 31.72M |
| July 22, 2025 | 6.88 | 6.73 | 6.73 | 6.9 | 6.68 | 51.83M |
| July 21, 2025 | 6.85 | 6.9 | 6.9 | 6.94 | 6.83 | 35.99M |
| July 18, 2025 | 6.95 | 6.85 | 6.85 | 7.03 | 6.82 | 50.84M |
| July 17, 2025 | 6.71 | 6.92 | 6.92 | 6.98 | 6.69 | 62.67M |
| July 16, 2025 | 6.77 | 6.76 | 6.76 | 6.91 | 6.66 | 46.19M |
| July 15, 2025 | 6.77 | 6.83 | 6.83 | 6.86 | 6.67 | 56.59M |
| July 14, 2025 | 6.99 | 6.8 | 6.8 | 7 | 6.76 | 70.38M |
| July 11, 2025 | 7.27 | 7.04 | 7.04 | 7.36 | 7.03 | 95.17M |
| July 10, 2025 | 7.65 | 7.49 | 7.49 | 7.8 | 7.21 | 127.87M |
| July 09, 2025 | 7.77 | 7.35 | 7.35 | 7.86 | 7.28 | 153.48M |
| July 08, 2025 | 6.84 | 7.59 | 7.59 | 7.59 | 6.81 | 75.52M |
| July 07, 2025 | 6.75 | 6.9 | 6.9 | 7.09 | 6.66 | 72.32M |