7.76
-0.19(-2.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.93 | 7.76 | 7.76 | 7.98 | 7.75 | 8.91M |
| September 25, 2025 | 7.9 | 7.95 | 7.95 | 7.97 | 7.76 | 13.95M |
| September 24, 2025 | 7.7 | 7.9 | 7.9 | 7.92 | 7.58 | 16.38M |
| September 23, 2025 | 7.66 | 7.69 | 7.69 | 7.84 | 7.48 | 12.69M |
| September 22, 2025 | 7.53 | 7.64 | 7.64 | 7.8 | 7.35 | 15.5M |
| September 19, 2025 | 7.71 | 7.54 | 7.54 | 7.73 | 7.5 | 16.09M |
| September 18, 2025 | 7.99 | 7.69 | 7.69 | 8 | 7.56 | 23.91M |
| September 17, 2025 | 8.02 | 8 | 8 | 8.08 | 7.92 | 19.29M |
| September 16, 2025 | 8.2 | 8.02 | 8.02 | 8.3 | 7.88 | 39.44M |
| September 15, 2025 | 7.61 | 8.24 | 8.24 | 8.24 | 7.56 | 45.21M |
| September 12, 2025 | 7.57 | 7.49 | 7.49 | 7.67 | 7.46 | 8.1M |
| September 11, 2025 | 7.5 | 7.59 | 7.59 | 7.62 | 7.45 | 8.11M |
| September 10, 2025 | 7.63 | 7.54 | 7.54 | 7.74 | 7.53 | 6.65M |
| September 09, 2025 | 7.73 | 7.62 | 7.62 | 7.73 | 7.58 | 7.85M |
| September 08, 2025 | 7.86 | 7.72 | 7.72 | 7.96 | 7.7 | 9.58M |
| September 05, 2025 | 7.64 | 7.83 | 7.83 | 7.86 | 7.61 | 10.82M |
| September 04, 2025 | 7.68 | 7.65 | 7.65 | 7.85 | 7.57 | 12.51M |
| September 03, 2025 | 7.6 | 7.53 | 7.53 | 7.78 | 7.42 | 11.25M |
| September 02, 2025 | 7.62 | 7.59 | 7.59 | 7.74 | 7.47 | 9.61M |
| September 01, 2025 | 7.56 | 7.65 | 7.65 | 7.8 | 7.55 | 12.27M |
| August 29, 2025 | 7.63 | 7.54 | 7.54 | 7.71 | 7.5 | 9.26M |
| August 28, 2025 | 7.64 | 7.7 | 7.7 | 7.7 | 7.4 | 13.19M |
| August 27, 2025 | 8 | 7.64 | 7.64 | 8.05 | 7.6 | 21.31M |
| August 26, 2025 | 8.12 | 8 | 8 | 8.14 | 7.97 | 20.62M |
| August 25, 2025 | 8.14 | 8.12 | 8.12 | 8.77 | 8.02 | 36.57M |
| August 22, 2025 | 8.02 | 8.02 | 8.02 | 8.09 | 7.95 | 14.96M |
| August 21, 2025 | 7.9 | 8 | 8 | 8.12 | 7.79 | 21.75M |
| August 20, 2025 | 7.55 | 7.87 | 7.87 | 7.98 | 7.47 | 24.21M |
| August 19, 2025 | 7.38 | 7.49 | 7.49 | 7.55 | 7.35 | 12.33M |
| August 18, 2025 | 7.34 | 7.38 | 7.38 | 7.52 | 7.29 | 15.71M |
| August 15, 2025 | 7.12 | 7.19 | 7.19 | 7.22 | 7.09 | 7.35M |
| August 14, 2025 | 7.32 | 7.12 | 7.12 | 7.38 | 7.1 | 8.57M |
| August 13, 2025 | 7.48 | 7.32 | 7.32 | 7.5 | 7.29 | 11.58M |
| August 12, 2025 | 7.44 | 7.35 | 7.35 | 7.5 | 7.3 | 9.75M |
| August 11, 2025 | 7.2 | 7.44 | 7.44 | 7.64 | 7.19 | 18.82M |
| August 08, 2025 | 7.1 | 7.2 | 7.2 | 7.26 | 7.01 | 12.16M |
| August 07, 2025 | 7.08 | 7.09 | 7.09 | 7.15 | 7.06 | 6.47M |
| August 06, 2025 | 7.06 | 7.13 | 7.13 | 7.15 | 6.95 | 8.83M |
| August 05, 2025 | 7.09 | 7.04 | 7.04 | 7.1 | 7 | 6.07M |
| August 04, 2025 | 6.97 | 7.05 | 7.05 | 7.05 | 6.91 | 5.69M |
| August 01, 2025 | 6.92 | 7.01 | 7.01 | 7.05 | 6.86 | 6.68M |
| July 31, 2025 | 6.95 | 6.93 | 6.93 | 7.06 | 6.89 | 5.99M |
| July 30, 2025 | 7.05 | 6.96 | 6.96 | 7.07 | 6.89 | 6.76M |
| July 29, 2025 | 7.08 | 7.05 | 7.05 | 7.12 | 6.97 | 6.38M |
| July 28, 2025 | 7.13 | 7.09 | 7.09 | 7.17 | 7.04 | 9.06M |
| July 25, 2025 | 7.1 | 7.13 | 7.13 | 7.17 | 7.02 | 6.52M |
| July 24, 2025 | 6.91 | 7.08 | 7.08 | 7.12 | 6.9 | 8.16M |
| July 23, 2025 | 7.04 | 6.96 | 6.96 | 7.05 | 6.93 | 6.21M |
| July 22, 2025 | 7.03 | 6.99 | 6.99 | 7.03 | 6.92 | 7.73M |
| July 21, 2025 | 6.92 | 6.97 | 6.97 | 6.98 | 6.86 | 8.24M |
| July 18, 2025 | 6.85 | 6.87 | 6.87 | 6.92 | 6.82 | 7.72M |
| July 17, 2025 | 6.83 | 6.87 | 6.87 | 6.9 | 6.76 | 7.3M |
| July 16, 2025 | 6.83 | 6.78 | 6.78 | 6.86 | 6.75 | 8.05M |
| July 15, 2025 | 7.1 | 6.82 | 6.82 | 7.13 | 6.72 | 18.35M |
| July 14, 2025 | 7 | 7.05 | 7.05 | 7.1 | 6.94 | 8M |
| July 11, 2025 | 6.99 | 6.98 | 6.98 | 7.06 | 6.86 | 9.2M |
| July 10, 2025 | 6.97 | 7.01 | 7.01 | 7.13 | 6.93 | 8.25M |
| July 09, 2025 | 7.15 | 7 | 7 | 7.18 | 6.97 | 8.73M |
| July 08, 2025 | 6.85 | 7.12 | 7.12 | 7.17 | 6.78 | 16.64M |
| July 07, 2025 | 6.77 | 6.81 | 6.81 | 6.85 | 6.73 | 4.79M |