7.96
-0.43(-5.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.38 | 7.96 | 7.96 | 8.4 | 7.94 | 22.87M |
| September 25, 2025 | 8.48 | 8.39 | 8.39 | 8.71 | 8.37 | 12.21M |
| September 24, 2025 | 8.35 | 8.51 | 8.51 | 8.58 | 8.19 | 10.7M |
| September 23, 2025 | 8.59 | 8.41 | 8.41 | 8.63 | 8.14 | 14.5M |
| September 22, 2025 | 8.69 | 8.58 | 8.58 | 8.74 | 8.43 | 12.97M |
| September 19, 2025 | 9 | 8.65 | 8.65 | 9.03 | 8.63 | 12.45M |
| September 18, 2025 | 9.05 | 8.88 | 8.88 | 9.16 | 8.81 | 19.32M |
| September 17, 2025 | 9.47 | 9.1 | 9.1 | 9.49 | 9.08 | 26.43M |
| September 16, 2025 | 9.68 | 9.3 | 9.3 | 9.69 | 9.23 | 47.2M |
| September 15, 2025 | 8.35 | 9.21 | 9.21 | 9.21 | 8.3 | 31.91M |
| September 12, 2025 | 8.44 | 8.37 | 8.37 | 8.48 | 8.33 | 8.88M |
| September 11, 2025 | 8.31 | 8.44 | 8.44 | 8.45 | 8.18 | 11.59M |
| September 10, 2025 | 8.49 | 8.35 | 8.35 | 8.55 | 8.34 | 10.1M |
| September 09, 2025 | 8.56 | 8.46 | 8.46 | 8.66 | 8.4 | 12.69M |
| September 08, 2025 | 8.43 | 8.66 | 8.66 | 8.68 | 8.31 | 17.24M |
| September 05, 2025 | 8.45 | 8.42 | 8.42 | 8.49 | 8.33 | 10.57M |
| September 04, 2025 | 8.44 | 8.39 | 8.39 | 8.6 | 8.25 | 16.42M |
| September 03, 2025 | 8.81 | 8.41 | 8.41 | 8.88 | 8.37 | 24.68M |
| September 02, 2025 | 8.53 | 8.79 | 8.79 | 9.11 | 8.31 | 40.45M |
| September 01, 2025 | 8.54 | 8.53 | 8.53 | 8.61 | 8.39 | 20.01M |
| August 29, 2025 | 8.75 | 8.54 | 8.54 | 8.75 | 8.46 | 18.93M |
| August 28, 2025 | 8.87 | 8.75 | 8.75 | 9.07 | 8.37 | 24.68M |
| August 27, 2025 | 9.39 | 8.95 | 8.95 | 9.49 | 8.93 | 28.34M |
| August 26, 2025 | 9.81 | 9.4 | 9.4 | 9.81 | 9.4 | 31.09M |
| August 25, 2025 | 9.74 | 9.82 | 9.82 | 10.07 | 9.74 | 32.87M |
| August 22, 2025 | 9.6 | 9.68 | 9.68 | 9.87 | 9.6 | 28.42M |
| August 21, 2025 | 9.57 | 9.72 | 9.72 | 9.93 | 9.49 | 35.19M |
| August 20, 2025 | 9.91 | 9.76 | 9.76 | 10.05 | 9.64 | 40.66M |
| August 19, 2025 | 9.38 | 9.99 | 9.99 | 10.24 | 9.1 | 83.93M |
| August 18, 2025 | 9.76 | 9.46 | 9.46 | 9.76 | 9.2 | 86.56M |
| August 15, 2025 | 9.08 | 10 | 10 | 10.39 | 9.08 | 89.62M |
| August 14, 2025 | 9.2 | 9.5 | 9.5 | 9.9 | 9 | 105.58M |
| August 13, 2025 | 8.8 | 9 | 9 | 9.44 | 8.69 | 87.99M |
| August 12, 2025 | 9.26 | 8.8 | 8.8 | 9.26 | 8.5 | 95.18M |
| August 11, 2025 | 8.25 | 8.65 | 8.65 | 8.65 | 8.21 | 29.47M |
| August 08, 2025 | 7.82 | 7.86 | 7.86 | 7.87 | 7.74 | 13.79M |
| August 07, 2025 | 7.94 | 7.8 | 7.8 | 7.96 | 7.76 | 19.39M |
| August 06, 2025 | 7.89 | 7.96 | 7.96 | 7.96 | 7.81 | 23.22M |
| August 05, 2025 | 8.17 | 7.95 | 7.95 | 8.45 | 7.95 | 43M |
| August 04, 2025 | 7.63 | 7.82 | 7.82 | 7.86 | 7.61 | 14.68M |
| August 01, 2025 | 7.69 | 7.68 | 7.68 | 7.71 | 7.62 | 10.4M |
| July 31, 2025 | 7.72 | 7.66 | 7.66 | 7.81 | 7.64 | 12.14M |
| July 30, 2025 | 7.88 | 7.75 | 7.75 | 7.88 | 7.69 | 17.75M |
| July 29, 2025 | 7.98 | 7.91 | 7.91 | 7.99 | 7.78 | 19.4M |
| July 28, 2025 | 8 | 7.96 | 7.96 | 8.05 | 7.92 | 18.46M |
| July 25, 2025 | 8.08 | 7.93 | 7.93 | 8.11 | 7.85 | 24.24M |
| July 24, 2025 | 8.08 | 8.11 | 8.11 | 8.28 | 8.08 | 28.18M |
| July 23, 2025 | 8.35 | 8.08 | 8.08 | 8.38 | 8.01 | 41.23M |
| July 22, 2025 | 8.43 | 8.25 | 8.25 | 8.75 | 8.2 | 71.46M |
| July 21, 2025 | 8.27 | 8.56 | 8.56 | 8.89 | 8.27 | 77.22M |
| July 18, 2025 | 8.5 | 8.49 | 8.49 | 9.54 | 8.32 | 113.88M |
| July 17, 2025 | 8.05 | 8.84 | 8.84 | 8.84 | 7.85 | 104.65M |
| July 16, 2025 | 7.35 | 8.04 | 8.04 | 8.04 | 7.34 | 76.07M |
| July 15, 2025 | 7.38 | 7.31 | 7.31 | 7.43 | 7.21 | 9.03M |
| July 14, 2025 | 7.3 | 7.39 | 7.39 | 7.41 | 7.24 | 7.88M |
| July 11, 2025 | 7.37 | 7.31 | 7.31 | 7.4 | 7.24 | 10.08M |
| July 10, 2025 | 7.36 | 7.37 | 7.37 | 7.42 | 7.28 | 10.08M |
| July 09, 2025 | 7.53 | 7.36 | 7.36 | 7.59 | 7.34 | 14.11M |
| July 08, 2025 | 7.43 | 7.54 | 7.54 | 7.57 | 7.3 | 18.04M |
| July 07, 2025 | 7.23 | 7.37 | 7.37 | 7.43 | 7 | 22.1M |