7.12
+0.29(+4.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.91 | 7.12 | 7.12 | 7.12 | 6.83 | 52.5M |
| September 26, 2025 | 6.75 | 6.83 | 6.83 | 6.92 | 6.75 | 36.6M |
| September 25, 2025 | 6.7 | 6.74 | 6.74 | 6.81 | 6.65 | 27.27M |
| September 24, 2025 | 6.57 | 6.68 | 6.68 | 6.7 | 6.56 | 23.71M |
| September 23, 2025 | 6.62 | 6.59 | 6.59 | 6.64 | 6.41 | 27.44M |
| September 22, 2025 | 6.7 | 6.61 | 6.61 | 6.73 | 6.53 | 23.35M |
| September 19, 2025 | 6.66 | 6.67 | 6.67 | 6.74 | 6.63 | 20.04M |
| September 18, 2025 | 6.75 | 6.65 | 6.65 | 6.9 | 6.6 | 44.02M |
| September 17, 2025 | 6.84 | 6.75 | 6.75 | 6.84 | 6.73 | 25.98M |
| September 16, 2025 | 6.78 | 6.84 | 6.84 | 6.89 | 6.62 | 39.65M |
| September 15, 2025 | 6.82 | 6.74 | 6.74 | 6.86 | 6.74 | 23.86M |
| September 12, 2025 | 6.79 | 6.81 | 6.81 | 6.94 | 6.71 | 38.79M |
| September 11, 2025 | 6.78 | 6.81 | 6.81 | 6.82 | 6.62 | 35.88M |
| September 10, 2025 | 6.9 | 6.81 | 6.81 | 6.95 | 6.76 | 41.68M |
| September 09, 2025 | 6.66 | 6.94 | 6.94 | 7.04 | 6.63 | 72.6M |
| September 08, 2025 | 6.7 | 6.67 | 6.67 | 6.72 | 6.58 | 29.2M |
| September 05, 2025 | 6.56 | 6.67 | 6.67 | 6.68 | 6.51 | 29.95M |
| September 04, 2025 | 6.59 | 6.53 | 6.53 | 6.7 | 6.45 | 35.5M |
| September 03, 2025 | 6.7 | 6.59 | 6.59 | 6.72 | 6.58 | 30.23M |
| September 02, 2025 | 6.85 | 6.67 | 6.67 | 6.9 | 6.6 | 43.08M |
| September 01, 2025 | 6.75 | 6.8 | 6.8 | 6.85 | 6.6 | 65.76M |
| August 29, 2025 | 7.04 | 7 | 7 | 7.14 | 6.97 | 28.31M |
| August 28, 2025 | 6.96 | 7.01 | 7.01 | 7.04 | 6.8 | 44.18M |
| August 27, 2025 | 7.15 | 7 | 7 | 7.2 | 6.97 | 54.17M |
| August 26, 2025 | 7.16 | 7.18 | 7.18 | 7.31 | 7.12 | 37.19M |
| August 25, 2025 | 7.14 | 7.16 | 7.16 | 7.24 | 7.11 | 43.82M |
| August 22, 2025 | 7.11 | 7.13 | 7.13 | 7.23 | 7 | 40.98M |
| August 21, 2025 | 7.05 | 7.15 | 7.15 | 7.22 | 7.02 | 45.46M |
| August 20, 2025 | 7.01 | 7.05 | 7.05 | 7.09 | 6.94 | 51.67M |
| August 19, 2025 | 6.63 | 6.97 | 6.97 | 7.07 | 6.58 | 74.59M |
| August 18, 2025 | 6.6 | 6.62 | 6.62 | 6.67 | 6.53 | 39.03M |
| August 15, 2025 | 6.36 | 6.56 | 6.56 | 6.6 | 6.36 | 36.19M |
| August 14, 2025 | 6.55 | 6.38 | 6.38 | 6.56 | 6.37 | 37.6M |
| August 13, 2025 | 6.44 | 6.56 | 6.56 | 6.58 | 6.41 | 46.28M |
| August 12, 2025 | 6.4 | 6.43 | 6.43 | 6.53 | 6.38 | 33.53M |
| August 11, 2025 | 6.42 | 6.42 | 6.42 | 6.46 | 6.4 | 24.01M |
| August 08, 2025 | 6.41 | 6.42 | 6.42 | 6.45 | 6.39 | 18.4M |
| August 07, 2025 | 6.44 | 6.41 | 6.41 | 6.5 | 6.4 | 22.89M |
| August 06, 2025 | 6.49 | 6.44 | 6.44 | 6.51 | 6.42 | 22.9M |
| August 05, 2025 | 6.52 | 6.49 | 6.49 | 6.55 | 6.45 | 24.94M |
| August 04, 2025 | 6.33 | 6.5 | 6.5 | 6.6 | 6.32 | 55.5M |
| August 01, 2025 | 6.27 | 6.34 | 6.34 | 6.37 | 6.25 | 32.31M |
| July 31, 2025 | 6.33 | 6.26 | 6.26 | 6.36 | 6.21 | 44.03M |
| July 30, 2025 | 6.48 | 6.36 | 6.36 | 6.49 | 6.31 | 35.29M |
| July 29, 2025 | 6.43 | 6.48 | 6.48 | 6.52 | 6.41 | 38.39M |
| July 28, 2025 | 6.56 | 6.44 | 6.44 | 6.59 | 6.37 | 78.75M |
| July 25, 2025 | 6.65 | 6.55 | 6.55 | 6.7 | 6.49 | 58.77M |
| July 24, 2025 | 6.43 | 6.54 | 6.54 | 6.57 | 6.41 | 36.94M |
| July 23, 2025 | 6.5 | 6.46 | 6.46 | 6.6 | 6.41 | 50.36M |
| July 22, 2025 | 6.34 | 6.48 | 6.48 | 6.5 | 6.29 | 45.48M |
| July 21, 2025 | 6.21 | 6.31 | 6.31 | 6.34 | 6.19 | 43.91M |
| July 18, 2025 | 5.97 | 6.2 | 6.2 | 6.21 | 5.97 | 43.88M |
| July 17, 2025 | 5.96 | 5.98 | 5.98 | 5.99 | 5.94 | 17.76M |
| July 16, 2025 | 6.03 | 5.97 | 5.97 | 6.05 | 5.92 | 28.7M |
| July 15, 2025 | 6.05 | 6.03 | 6.03 | 6.11 | 5.99 | 26.31M |
| July 14, 2025 | 6.08 | 6.08 | 6.08 | 6.14 | 6.05 | 34.78M |
| July 11, 2025 | 5.94 | 6.05 | 6.05 | 6.07 | 5.9 | 41.42M |
| July 10, 2025 | 5.91 | 5.93 | 5.93 | 5.96 | 5.89 | 25.13M |
| July 09, 2025 | 5.91 | 5.92 | 5.92 | 5.98 | 5.9 | 27.35M |
| July 08, 2025 | 5.88 | 5.9 | 5.9 | 5.91 | 5.85 | 23.63M |