7.65
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.68 | 7.65 | 7.65 | 7.71 | 7.62 | 4.33M |
| September 25, 2025 | 7.77 | 7.66 | 7.66 | 7.77 | 7.66 | 6.33M |
| September 24, 2025 | 7.61 | 7.77 | 7.77 | 7.8 | 7.56 | 7.9M |
| September 23, 2025 | 7.7 | 7.64 | 7.64 | 7.73 | 7.54 | 9.85M |
| September 22, 2025 | 7.75 | 7.75 | 7.75 | 7.78 | 7.66 | 9.02M |
| September 19, 2025 | 7.85 | 7.78 | 7.78 | 7.9 | 7.75 | 8.06M |
| September 18, 2025 | 8.07 | 7.83 | 7.83 | 8.07 | 7.81 | 18.46M |
| September 17, 2025 | 7.98 | 8.07 | 8.07 | 8.24 | 7.88 | 24.54M |
| September 16, 2025 | 7.94 | 7.99 | 7.99 | 7.99 | 7.85 | 15.06M |
| September 15, 2025 | 7.8 | 7.94 | 7.94 | 7.96 | 7.72 | 19.63M |
| September 12, 2025 | 7.72 | 7.77 | 7.77 | 7.88 | 7.72 | 14.98M |
| September 11, 2025 | 7.67 | 7.73 | 7.73 | 7.73 | 7.65 | 7.31M |
| September 10, 2025 | 7.73 | 7.68 | 7.68 | 7.75 | 7.66 | 5.97M |
| September 09, 2025 | 7.76 | 7.71 | 7.71 | 7.77 | 7.67 | 6.13M |
| September 08, 2025 | 7.74 | 7.76 | 7.76 | 7.78 | 7.67 | 8.2M |
| September 05, 2025 | 7.66 | 7.71 | 7.71 | 7.71 | 7.61 | 9.05M |
| September 04, 2025 | 7.64 | 7.66 | 7.66 | 7.69 | 7.56 | 10.44M |
| September 03, 2025 | 7.76 | 7.63 | 7.63 | 7.77 | 7.6 | 9.61M |
| September 02, 2025 | 7.79 | 7.75 | 7.75 | 7.84 | 7.64 | 13.25M |
| September 01, 2025 | 7.82 | 7.78 | 7.78 | 7.88 | 7.72 | 15.87M |
| August 29, 2025 | 7.91 | 7.86 | 7.86 | 8.04 | 7.83 | 14.22M |
| August 28, 2025 | 8.11 | 7.94 | 7.94 | 8.15 | 7.81 | 20.19M |
| August 27, 2025 | 8.3 | 8.09 | 8.09 | 8.3 | 8.08 | 16.35M |
| August 26, 2025 | 8.28 | 8.27 | 8.27 | 8.31 | 8.24 | 13.75M |
| August 25, 2025 | 8.34 | 8.3 | 8.3 | 8.38 | 8.26 | 15.37M |
| August 22, 2025 | 8.39 | 8.32 | 8.32 | 8.4 | 8.28 | 13.41M |
| August 21, 2025 | 8.27 | 8.38 | 8.38 | 8.46 | 8.26 | 23.7M |
| August 20, 2025 | 8.22 | 8.25 | 8.25 | 8.27 | 8.18 | 12.38M |
| August 19, 2025 | 8.24 | 8.23 | 8.23 | 8.25 | 8.2 | 10.27M |
| August 18, 2025 | 8.2 | 8.24 | 8.24 | 8.29 | 8.18 | 17.34M |
| August 15, 2025 | 8.11 | 8.2 | 8.2 | 8.23 | 8.1 | 11.37M |
| August 14, 2025 | 8.3 | 8.11 | 8.11 | 8.32 | 8.11 | 16.06M |
| August 13, 2025 | 8.31 | 8.29 | 8.29 | 8.39 | 8.27 | 11.98M |
| August 12, 2025 | 8.39 | 8.33 | 8.33 | 8.4 | 8.3 | 11.11M |
| August 11, 2025 | 8.4 | 8.39 | 8.39 | 8.46 | 8.33 | 13.48M |
| August 08, 2025 | 8.26 | 8.37 | 8.37 | 8.44 | 8.26 | 15.13M |
| August 07, 2025 | 8.37 | 8.29 | 8.29 | 8.4 | 8.28 | 13.51M |
| August 06, 2025 | 8.46 | 8.39 | 8.39 | 8.46 | 8.37 | 15.09M |
| August 05, 2025 | 8.45 | 8.45 | 8.45 | 8.52 | 8.37 | 11M |
| August 04, 2025 | 8.36 | 8.45 | 8.45 | 8.48 | 8.31 | 11.67M |
| August 01, 2025 | 8.36 | 8.43 | 8.43 | 8.54 | 8.36 | 15.84M |
| July 31, 2025 | 8.46 | 8.39 | 8.39 | 8.54 | 8.36 | 15.42M |
| July 30, 2025 | 8.61 | 8.48 | 8.48 | 8.65 | 8.48 | 18.99M |
| July 29, 2025 | 8.53 | 8.65 | 8.65 | 8.65 | 8.4 | 25.61M |
| July 28, 2025 | 8.43 | 8.51 | 8.51 | 8.56 | 8.41 | 17.82M |
| July 25, 2025 | 8.7 | 8.48 | 8.48 | 8.73 | 8.47 | 39.34M |
| July 24, 2025 | 8.59 | 8.82 | 8.82 | 8.93 | 8.53 | 52.27M |
| July 23, 2025 | 9.46 | 8.75 | 8.75 | 9.47 | 8.75 | 99.18M |
| July 22, 2025 | 9.1 | 9.45 | 9.45 | 9.45 | 9.03 | 95.78M |
| July 21, 2025 | 8.81 | 8.59 | 8.59 | 8.85 | 8.51 | 41.33M |
| July 18, 2025 | 7.96 | 8.29 | 8.29 | 8.49 | 7.93 | 27.16M |
| July 17, 2025 | 8.04 | 7.94 | 7.94 | 8.09 | 7.93 | 13.17M |
| July 16, 2025 | 8.1 | 8.06 | 8.06 | 8.18 | 8.03 | 7.13M |
| July 15, 2025 | 8.24 | 8.09 | 8.09 | 8.24 | 8.04 | 9.43M |
| July 14, 2025 | 8.15 | 8.24 | 8.24 | 8.27 | 8.1 | 9.72M |
| July 11, 2025 | 8.16 | 8.18 | 8.18 | 8.19 | 8.06 | 9.56M |
| July 10, 2025 | 8.09 | 8.16 | 8.16 | 8.19 | 8.02 | 7.87M |
| July 09, 2025 | 8.15 | 8.08 | 8.08 | 8.21 | 8.06 | 8.16M |
| July 08, 2025 | 8.11 | 8.13 | 8.13 | 8.2 | 8.05 | 7.69M |
| July 07, 2025 | 8.08 | 8.13 | 8.13 | 8.13 | 8.06 | 4.76M |