7.50
-0.3(-3.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.6 | 7.5 | 7.5 | 7.9 | 7.4 | 40.81M |
| September 25, 2025 | 7.51 | 7.8 | 7.8 | 8.15 | 7.31 | 65.14M |
| September 24, 2025 | 7.34 | 7.73 | 7.73 | 7.94 | 7.34 | 63.93M |
| September 23, 2025 | 8.34 | 8.14 | 8.14 | 8.98 | 7.75 | 98.68M |
| September 22, 2025 | 7.71 | 8.17 | 8.17 | 8.17 | 7.31 | 50.86M |
| September 19, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 11.33M |
| September 18, 2025 | 6.77 | 6.75 | 6.75 | 6.93 | 6.58 | 13.36M |
| September 17, 2025 | 6.69 | 6.85 | 6.85 | 6.89 | 6.63 | 9.49M |
| September 16, 2025 | 6.53 | 6.69 | 6.69 | 6.7 | 6.49 | 7.02M |
| September 15, 2025 | 6.58 | 6.52 | 6.52 | 6.6 | 6.45 | 5.66M |
| September 12, 2025 | 6.6 | 6.58 | 6.58 | 6.65 | 6.54 | 6.04M |
| September 11, 2025 | 6.49 | 6.63 | 6.63 | 6.63 | 6.4 | 7.64M |
| September 10, 2025 | 6.47 | 6.48 | 6.48 | 6.58 | 6.44 | 7.25M |
| September 09, 2025 | 6.6 | 6.47 | 6.47 | 6.6 | 6.43 | 6.58M |
| September 08, 2025 | 6.54 | 6.6 | 6.6 | 6.62 | 6.5 | 6.7M |
| September 05, 2025 | 6.52 | 6.56 | 6.56 | 6.58 | 6.38 | 7.84M |
| September 04, 2025 | 6.55 | 6.45 | 6.45 | 6.63 | 6.37 | 9.11M |
| September 03, 2025 | 6.75 | 6.49 | 6.49 | 6.78 | 6.44 | 10.88M |
| September 02, 2025 | 7 | 6.78 | 6.78 | 7.02 | 6.65 | 11.24M |
| September 01, 2025 | 6.97 | 7.03 | 7.03 | 7.15 | 6.93 | 9.52M |
| August 29, 2025 | 7.16 | 6.94 | 6.94 | 7.16 | 6.9 | 9.73M |
| August 28, 2025 | 7.01 | 7.15 | 7.15 | 7.19 | 6.85 | 12.08M |
| August 27, 2025 | 7.2 | 7.02 | 7.02 | 7.25 | 7.01 | 10.24M |
| August 26, 2025 | 7.14 | 7.17 | 7.17 | 7.24 | 7.07 | 8.45M |
| August 25, 2025 | 7.19 | 7.18 | 7.18 | 7.25 | 7.1 | 8.68M |
| August 22, 2025 | 7.12 | 7.15 | 7.15 | 7.17 | 7.06 | 8.21M |
| August 21, 2025 | 7.12 | 7.1 | 7.1 | 7.2 | 7.07 | 8.77M |
| August 20, 2025 | 7.03 | 7.13 | 7.13 | 7.13 | 6.96 | 8.06M |
| August 19, 2025 | 6.88 | 7.05 | 7.05 | 7.07 | 6.88 | 9.9M |
| August 18, 2025 | 6.85 | 6.89 | 6.89 | 6.99 | 6.84 | 8.22M |
| August 15, 2025 | 6.81 | 6.83 | 6.83 | 6.91 | 6.77 | 7.04M |
| August 14, 2025 | 6.99 | 6.8 | 6.8 | 6.99 | 6.8 | 6.95M |
| August 13, 2025 | 7.05 | 7 | 7 | 7.09 | 6.97 | 6.1M |
| August 12, 2025 | 7.06 | 7.06 | 7.06 | 7.1 | 7 | 5.97M |
| August 11, 2025 | 6.98 | 7.05 | 7.05 | 7.11 | 6.98 | 6.39M |
| August 08, 2025 | 7.02 | 7.01 | 7.01 | 7.04 | 6.91 | 5.26M |
| August 07, 2025 | 7 | 7.02 | 7.02 | 7.07 | 6.96 | 6.01M |
| August 06, 2025 | 7 | 7.01 | 7.01 | 7.04 | 6.95 | 6.65M |
| August 05, 2025 | 6.93 | 7 | 7 | 7.01 | 6.9 | 8.08M |
| August 04, 2025 | 6.78 | 6.91 | 6.91 | 6.92 | 6.73 | 7.62M |
| August 01, 2025 | 6.74 | 6.81 | 6.81 | 6.85 | 6.7 | 6.97M |
| July 31, 2025 | 6.8 | 6.75 | 6.75 | 6.94 | 6.73 | 6.97M |
| July 30, 2025 | 6.95 | 6.82 | 6.82 | 6.95 | 6.74 | 7.36M |
| July 29, 2025 | 6.99 | 6.96 | 6.96 | 6.99 | 6.83 | 6.85M |
| July 28, 2025 | 6.81 | 6.95 | 6.95 | 7.01 | 6.78 | 11.59M |
| July 25, 2025 | 6.79 | 6.81 | 6.81 | 6.81 | 6.72 | 5.27M |
| July 24, 2025 | 6.76 | 6.8 | 6.8 | 6.81 | 6.75 | 5.29M |
| July 23, 2025 | 6.9 | 6.76 | 6.76 | 6.9 | 6.74 | 6.79M |
| July 22, 2025 | 6.9 | 6.9 | 6.9 | 6.98 | 6.85 | 8.18M |
| July 21, 2025 | 6.78 | 6.87 | 6.87 | 6.88 | 6.77 | 6.84M |
| July 18, 2025 | 6.87 | 6.81 | 6.81 | 6.92 | 6.77 | 6.85M |
| July 17, 2025 | 6.84 | 6.86 | 6.86 | 6.88 | 6.8 | 7.18M |
| July 16, 2025 | 6.94 | 6.84 | 6.84 | 6.96 | 6.8 | 9.6M |
| July 15, 2025 | 6.96 | 6.93 | 6.93 | 7.07 | 6.82 | 11.16M |
| July 14, 2025 | 6.81 | 7 | 7 | 7.01 | 6.72 | 18.03M |
| July 11, 2025 | 7.1 | 7.16 | 7.16 | 7.27 | 7 | 22.71M |
| July 10, 2025 | 6.99 | 7.13 | 7.13 | 7.27 | 6.91 | 21.16M |
| July 09, 2025 | 6.91 | 7.01 | 7.01 | 7.14 | 6.86 | 18.56M |
| July 08, 2025 | 6.97 | 6.93 | 6.93 | 7.02 | 6.82 | 15.16M |
| July 07, 2025 | 6.77 | 6.92 | 6.92 | 7.2 | 6.68 | 24.72M |