7.03
+0.09(+1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6.91 | 7.03 | 7.03 | 7.19 | 6.87 | 7.35M |
| September 25, 2025 | 6.97 | 6.94 | 6.94 | 7.03 | 6.91 | 3.79M |
| September 24, 2025 | 6.86 | 6.96 | 6.96 | 6.96 | 6.82 | 3.94M |
| September 23, 2025 | 6.91 | 6.86 | 6.86 | 6.95 | 6.72 | 5.99M |
| September 22, 2025 | 7 | 6.94 | 6.94 | 7.03 | 6.9 | 4.91M |
| September 19, 2025 | 7.07 | 7.01 | 7.01 | 7.07 | 6.96 | 5.33M |
| September 18, 2025 | 7.19 | 7.08 | 7.08 | 7.19 | 7.04 | 7.11M |
| September 17, 2025 | 7.23 | 7.19 | 7.19 | 7.24 | 7.18 | 4.76M |
| September 16, 2025 | 7.16 | 7.23 | 7.23 | 7.23 | 7.13 | 5.06M |
| September 15, 2025 | 7.21 | 7.16 | 7.16 | 7.21 | 7.14 | 3.53M |
| September 12, 2025 | 7.22 | 7.21 | 7.21 | 7.25 | 7.17 | 5.81M |
| September 11, 2025 | 7.25 | 7.24 | 7.24 | 7.25 | 7.15 | 5.73M |
| September 10, 2025 | 7.22 | 7.23 | 7.23 | 7.24 | 7.18 | 4.36M |
| September 09, 2025 | 7.24 | 7.21 | 7.21 | 7.27 | 7.15 | 4.81M |
| September 08, 2025 | 7.17 | 7.24 | 7.24 | 7.27 | 7.16 | 4.92M |
| September 05, 2025 | 7.25 | 7.18 | 7.18 | 7.25 | 7.06 | 7.4M |
| September 04, 2025 | 7.06 | 7.23 | 7.23 | 7.29 | 7.02 | 9.55M |
| September 03, 2025 | 7.32 | 7.06 | 7.06 | 7.36 | 7.05 | 8.39M |
| September 02, 2025 | 7.28 | 7.28 | 7.28 | 7.32 | 7.17 | 8.81M |
| September 01, 2025 | 7.29 | 7.33 | 7.33 | 7.38 | 7.21 | 5.7M |
| August 29, 2025 | 7.32 | 7.28 | 7.28 | 7.38 | 7.25 | 7.63M |
| August 28, 2025 | 7.43 | 7.31 | 7.31 | 7.54 | 7.11 | 14.5M |
| August 27, 2025 | 7.73 | 7.48 | 7.48 | 7.73 | 7.45 | 17.16M |
| August 26, 2025 | 7.66 | 7.7 | 7.7 | 7.76 | 7.63 | 9.2M |
| August 25, 2025 | 7.7 | 7.71 | 7.71 | 7.73 | 7.6 | 11.13M |
| August 22, 2025 | 7.68 | 7.66 | 7.66 | 7.68 | 7.57 | 10.83M |
| August 21, 2025 | 7.7 | 7.68 | 7.68 | 7.74 | 7.63 | 10.09M |
| August 20, 2025 | 7.54 | 7.71 | 7.71 | 7.75 | 7.49 | 14.01M |
| August 19, 2025 | 7.46 | 7.55 | 7.55 | 7.61 | 7.45 | 10.51M |
| August 18, 2025 | 7.45 | 7.46 | 7.46 | 7.53 | 7.42 | 8.3M |
| August 15, 2025 | 7.43 | 7.43 | 7.43 | 7.5 | 7.4 | 7.37M |
| August 14, 2025 | 7.61 | 7.42 | 7.42 | 7.65 | 7.41 | 10.81M |
| August 13, 2025 | 7.66 | 7.58 | 7.58 | 7.68 | 7.55 | 7.16M |
| August 12, 2025 | 7.7 | 7.66 | 7.66 | 7.74 | 7.63 | 4.5M |
| August 11, 2025 | 7.69 | 7.7 | 7.7 | 7.74 | 7.63 | 6.99M |
| August 08, 2025 | 7.63 | 7.66 | 7.66 | 7.68 | 7.56 | 5.27M |
| August 07, 2025 | 7.69 | 7.63 | 7.63 | 7.69 | 7.62 | 5.13M |
| August 06, 2025 | 7.67 | 7.67 | 7.67 | 7.69 | 7.61 | 4.5M |
| August 05, 2025 | 7.58 | 7.66 | 7.66 | 7.68 | 7.57 | 5.47M |
| August 04, 2025 | 7.56 | 7.59 | 7.59 | 7.59 | 7.44 | 5.26M |
| August 01, 2025 | 7.43 | 7.52 | 7.52 | 7.58 | 7.43 | 7.06M |
| July 31, 2025 | 7.63 | 7.46 | 7.46 | 7.64 | 7.45 | 6.07M |
| July 30, 2025 | 7.61 | 7.61 | 7.61 | 7.65 | 7.55 | 6.83M |
| July 29, 2025 | 7.64 | 7.61 | 7.61 | 7.68 | 7.5 | 7.43M |
| July 28, 2025 | 7.65 | 7.64 | 7.64 | 7.7 | 7.6 | 5.13M |
| July 25, 2025 | 7.68 | 7.64 | 7.64 | 7.69 | 7.63 | 4.35M |
| July 24, 2025 | 7.59 | 7.67 | 7.67 | 7.67 | 7.58 | 5.88M |
| July 23, 2025 | 7.68 | 7.59 | 7.59 | 7.7 | 7.57 | 5.93M |
| July 22, 2025 | 7.65 | 7.67 | 7.67 | 7.68 | 7.57 | 7.12M |
| July 21, 2025 | 7.5 | 7.64 | 7.64 | 7.64 | 7.5 | 7.94M |
| July 18, 2025 | 7.58 | 7.51 | 7.51 | 7.58 | 7.47 | 4.49M |
| July 17, 2025 | 7.5 | 7.55 | 7.55 | 7.62 | 7.5 | 5.93M |
| July 16, 2025 | 7.37 | 7.53 | 7.53 | 7.56 | 7.37 | 9.67M |
| July 15, 2025 | 7.54 | 7.37 | 7.37 | 7.54 | 7.27 | 10.61M |
| July 14, 2025 | 7.59 | 7.57 | 7.57 | 7.59 | 7.52 | 5.45M |
| July 11, 2025 | 7.55 | 7.57 | 7.57 | 7.6 | 7.51 | 6.9M |
| July 10, 2025 | 7.51 | 7.54 | 7.54 | 7.55 | 7.47 | 5.08M |
| July 09, 2025 | 7.57 | 7.49 | 7.49 | 7.59 | 7.49 | 7.32M |
| July 08, 2025 | 7.55 | 7.55 | 7.55 | 7.58 | 7.5 | 8.86M |
| July 07, 2025 | 7.73 | 7.56 | 7.56 | 7.73 | 7.42 | 12.46M |