7.89
-0.16(-1.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.05 | 7.89 | 7.89 | 8.32 | 7.88 | 49.67M |
| September 25, 2025 | 8 | 8.05 | 8.05 | 8.18 | 8 | 52.68M |
| September 24, 2025 | 8.01 | 7.96 | 7.96 | 8.09 | 7.9 | 39.75M |
| September 23, 2025 | 7.8 | 8.02 | 8.02 | 8.15 | 7.76 | 70.31M |
| September 22, 2025 | 7.76 | 7.82 | 7.82 | 7.82 | 7.7 | 20.19M |
| September 19, 2025 | 7.72 | 7.79 | 7.79 | 7.89 | 7.7 | 30.66M |
| September 18, 2025 | 7.78 | 7.72 | 7.72 | 7.84 | 7.66 | 27.36M |
| September 17, 2025 | 7.88 | 7.81 | 7.81 | 7.91 | 7.78 | 24.88M |
| September 16, 2025 | 7.94 | 7.88 | 7.88 | 7.95 | 7.79 | 41.19M |
| September 15, 2025 | 7.71 | 8.03 | 8.03 | 8.2 | 7.63 | 70.62M |
| September 12, 2025 | 7.73 | 7.67 | 7.67 | 7.78 | 7.65 | 19.47M |
| September 11, 2025 | 7.68 | 7.71 | 7.71 | 7.72 | 7.58 | 19.44M |
| September 10, 2025 | 7.7 | 7.72 | 7.72 | 7.73 | 7.59 | 18.85M |
| September 09, 2025 | 7.76 | 7.71 | 7.71 | 7.83 | 7.66 | 21.49M |
| September 08, 2025 | 7.67 | 7.78 | 7.78 | 7.8 | 7.67 | 23.7M |
| September 05, 2025 | 7.44 | 7.7 | 7.7 | 7.72 | 7.41 | 30.21M |
| September 04, 2025 | 7.58 | 7.44 | 7.44 | 7.62 | 7.3 | 28.52M |
| September 03, 2025 | 7.74 | 7.59 | 7.59 | 7.81 | 7.57 | 27.39M |
| September 02, 2025 | 7.94 | 7.74 | 7.74 | 7.96 | 7.7 | 34.74M |
| September 01, 2025 | 8 | 7.94 | 7.94 | 8.04 | 7.91 | 25.95M |
| August 29, 2025 | 7.95 | 8 | 8 | 8.08 | 7.89 | 29.93M |
| August 28, 2025 | 7.95 | 7.95 | 7.95 | 8.05 | 7.74 | 42.17M |
| August 27, 2025 | 8.13 | 7.99 | 7.99 | 8.25 | 7.98 | 48.42M |
| August 26, 2025 | 8.27 | 8.17 | 8.17 | 8.3 | 8.13 | 63.95M |
| August 25, 2025 | 7.9 | 8.36 | 8.36 | 8.67 | 7.86 | 123.8M |
| August 22, 2025 | 7.87 | 7.88 | 7.88 | 7.89 | 7.8 | 26.46M |
| August 21, 2025 | 7.85 | 7.83 | 7.83 | 7.91 | 7.78 | 29.14M |
| August 20, 2025 | 7.83 | 7.85 | 7.85 | 7.85 | 7.75 | 25.25M |
| August 19, 2025 | 7.85 | 7.82 | 7.82 | 7.98 | 7.81 | 29.19M |
| August 18, 2025 | 7.72 | 7.85 | 7.85 | 7.9 | 7.71 | 41.74M |
| August 15, 2025 | 7.64 | 7.72 | 7.72 | 7.72 | 7.62 | 21.28M |
| August 14, 2025 | 7.73 | 7.66 | 7.66 | 7.75 | 7.65 | 27.59M |
| August 13, 2025 | 7.74 | 7.75 | 7.75 | 7.75 | 7.72 | 18.65M |
| August 12, 2025 | 7.79 | 7.73 | 7.73 | 7.82 | 7.72 | 22.7M |
| August 11, 2025 | 7.77 | 7.8 | 7.8 | 7.84 | 7.74 | 20M |
| August 08, 2025 | 7.82 | 7.77 | 7.77 | 7.82 | 7.76 | 19.36M |
| August 07, 2025 | 7.91 | 7.83 | 7.83 | 7.93 | 7.83 | 21.61M |
| August 06, 2025 | 7.81 | 7.9 | 7.9 | 7.9 | 7.75 | 32.66M |
| August 05, 2025 | 7.8 | 7.81 | 7.81 | 7.85 | 7.78 | 16.62M |
| August 04, 2025 | 7.76 | 7.83 | 7.83 | 7.83 | 7.71 | 18.13M |
| August 01, 2025 | 7.73 | 7.77 | 7.77 | 7.78 | 7.72 | 16.65M |
| July 31, 2025 | 7.72 | 7.73 | 7.73 | 7.82 | 7.72 | 17.08M |
| July 30, 2025 | 7.76 | 7.77 | 7.77 | 7.82 | 7.72 | 19.59M |
| July 29, 2025 | 7.88 | 7.79 | 7.79 | 7.89 | 7.73 | 28.27M |
| July 28, 2025 | 7.88 | 7.89 | 7.89 | 7.92 | 7.82 | 24.07M |
| July 25, 2025 | 8.03 | 7.93 | 7.93 | 8.06 | 7.91 | 41.93M |
| July 24, 2025 | 8.2 | 8.08 | 8.08 | 8.2 | 8.02 | 61.75M |
| July 23, 2025 | 8.03 | 8.2 | 8.2 | 8.33 | 8.03 | 118.7M |
| July 22, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.78 | 40.87M |
| July 21, 2025 | 7.75 | 7.9 | 7.9 | 7.98 | 7.74 | 52.55M |
| July 18, 2025 | 7.76 | 7.73 | 7.73 | 7.8 | 7.7 | 21.79M |
| July 17, 2025 | 7.77 | 7.78 | 7.78 | 7.78 | 7.71 | 21.94M |
| July 16, 2025 | 7.75 | 7.73 | 7.73 | 7.77 | 7.68 | 18.68M |
| July 15, 2025 | 7.82 | 7.75 | 7.75 | 7.82 | 7.68 | 33.02M |
| July 14, 2025 | 7.9 | 7.88 | 7.88 | 8.07 | 7.85 | 37.2M |
| July 11, 2025 | 7.81 | 7.84 | 7.84 | 7.87 | 7.77 | 32.75M |
| July 10, 2025 | 7.83 | 7.77 | 7.77 | 7.85 | 7.7 | 39.8M |
| July 09, 2025 | 7.95 | 7.89 | 7.89 | 8.08 | 7.85 | 38.49M |
| July 08, 2025 | 8.03 | 7.94 | 7.94 | 8.03 | 7.89 | 28.22M |
| July 07, 2025 | 7.86 | 7.97 | 7.97 | 8.01 | 7.81 | 29.3M |