7.59
+0.11(+1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.55 | 7.59 | 7.59 | 7.66 | 7.41 | 1.79M |
| September 25, 2025 | 7.44 | 7.48 | 7.48 | 7.68 | 7.32 | 1.46M |
| September 24, 2025 | 7.24 | 7.44 | 7.44 | 7.44 | 7.14 | 2.15M |
| September 23, 2025 | 7.25 | 7.27 | 7.27 | 7.36 | 7.08 | 2.78M |
| September 22, 2025 | 7.34 | 7.35 | 7.35 | 7.5 | 7.16 | 2.1M |
| September 19, 2025 | 7.37 | 7.34 | 7.34 | 7.7 | 7.29 | 3.14M |
| September 18, 2025 | 7.71 | 7.58 | 7.58 | 7.74 | 7.44 | 3.23M |
| September 17, 2025 | 7.55 | 7.71 | 7.71 | 7.87 | 7.35 | 4.03M |
| September 16, 2025 | 7.14 | 7.55 | 7.55 | 7.55 | 7.14 | 7.43M |
| September 15, 2025 | 6.88 | 7.19 | 7.19 | 7.22 | 6.85 | 3.13M |
| September 12, 2025 | 6.99 | 6.88 | 6.88 | 6.99 | 6.85 | 1.04M |
| September 11, 2025 | 7 | 6.95 | 6.95 | 7.04 | 6.84 | 1.88M |
| September 10, 2025 | 6.91 | 6.95 | 6.95 | 7.09 | 6.77 | 2.19M |
| September 09, 2025 | 6.66 | 6.91 | 6.91 | 6.92 | 6.57 | 2.26M |
| September 08, 2025 | 6.42 | 6.64 | 6.64 | 6.65 | 6.39 | 2.06M |
| September 05, 2025 | 6.38 | 6.42 | 6.42 | 6.47 | 6.31 | 1.3M |
| September 04, 2025 | 6.38 | 6.35 | 6.35 | 6.4 | 6.3 | 1.58M |
| September 03, 2025 | 6.57 | 6.35 | 6.35 | 6.57 | 6.23 | 2.31M |
| September 02, 2025 | 6.69 | 6.53 | 6.53 | 6.69 | 6.45 | 1.97M |
| September 01, 2025 | 6.64 | 6.63 | 6.63 | 6.75 | 6.6 | 1.78M |
| August 29, 2025 | 6.71 | 6.7 | 6.7 | 6.89 | 6.52 | 2.48M |
| August 28, 2025 | 6.69 | 6.71 | 6.71 | 6.77 | 6.52 | 4.71M |
| August 27, 2025 | 6.63 | 6.74 | 6.74 | 6.96 | 6.63 | 8.76M |
| August 26, 2025 | 6.71 | 6.63 | 6.63 | 6.71 | 6.51 | 2.56M |
| August 25, 2025 | 6.84 | 6.71 | 6.71 | 6.85 | 6.64 | 1.74M |
| August 22, 2025 | 6.69 | 6.75 | 6.75 | 6.85 | 6.63 | 1.56M |
| August 21, 2025 | 6.61 | 6.73 | 6.73 | 6.91 | 6.56 | 3.43M |
| August 20, 2025 | 6.58 | 6.58 | 6.58 | 6.6 | 6.49 | 2.2M |
| August 19, 2025 | 6.38 | 6.63 | 6.63 | 6.7 | 6.33 | 5.16M |
| August 18, 2025 | 6.3 | 6.38 | 6.38 | 6.45 | 6.2 | 3M |
| August 15, 2025 | 6.33 | 6.31 | 6.31 | 6.37 | 6.25 | 1.78M |
| August 14, 2025 | 6.47 | 6.31 | 6.31 | 6.49 | 6.23 | 2.57M |
| August 13, 2025 | 6.18 | 6.47 | 6.47 | 6.47 | 6.16 | 3.82M |
| August 12, 2025 | 6.14 | 6.16 | 6.16 | 6.25 | 6.1 | 1.7M |
| August 11, 2025 | 5.92 | 6.15 | 6.15 | 6.15 | 5.92 | 2.61M |
| August 08, 2025 | 6.27 | 6.01 | 6.01 | 6.28 | 5.96 | 3.64M |
| August 07, 2025 | 5.86 | 6.14 | 6.14 | 6.14 | 5.84 | 3.96M |
| August 06, 2025 | 5.86 | 5.85 | 5.85 | 5.9 | 5.83 | 1.08M |
| August 05, 2025 | 5.85 | 5.89 | 5.89 | 5.93 | 5.84 | 1.53M |
| August 04, 2025 | 5.83 | 5.84 | 5.84 | 5.86 | 5.77 | 920,700 |
| August 01, 2025 | 5.75 | 5.84 | 5.84 | 5.91 | 5.75 | 1.31M |
| July 31, 2025 | 5.84 | 5.8 | 5.8 | 5.86 | 5.77 | 1.02M |
| July 30, 2025 | 5.93 | 5.81 | 5.81 | 5.93 | 5.75 | 1.54M |
| July 29, 2025 | 5.86 | 5.92 | 5.92 | 5.94 | 5.84 | 1.86M |
| July 28, 2025 | 5.95 | 5.89 | 5.89 | 6.03 | 5.89 | 2.36M |
| July 25, 2025 | 6.09 | 6.01 | 6.01 | 6.09 | 5.89 | 2.43M |
| July 24, 2025 | 6 | 6.07 | 6.07 | 6.13 | 6 | 1.79M |
| July 23, 2025 | 6.07 | 6 | 6 | 6.09 | 5.93 | 1.31M |
| July 22, 2025 | 6.05 | 6.07 | 6.07 | 6.17 | 5.98 | 2.62M |
| July 21, 2025 | 6.2 | 6.02 | 6.02 | 6.25 | 5.95 | 1.96M |
| July 18, 2025 | 6.19 | 6.18 | 6.18 | 6.23 | 6.12 | 852,900 |
| July 17, 2025 | 6.3 | 6.16 | 6.16 | 6.3 | 6.14 | 1.71M |
| July 16, 2025 | 5.88 | 6.2 | 6.2 | 6.2 | 5.87 | 2.43M |
| July 15, 2025 | 6 | 5.9 | 5.9 | 6 | 5.87 | 1.15M |
| July 14, 2025 | 5.82 | 6.02 | 6.02 | 6.05 | 5.75 | 1.77M |
| July 11, 2025 | 5.87 | 5.87 | 5.87 | 5.99 | 5.79 | 2.97M |
| July 10, 2025 | 6.25 | 5.92 | 5.92 | 6.3 | 5.92 | 5.02M |
| July 09, 2025 | 6.16 | 6.23 | 6.23 | 6.31 | 6.15 | 1.85M |
| July 08, 2025 | 6.19 | 6.2 | 6.2 | 6.29 | 6.09 | 2.32M |
| July 07, 2025 | 6.23 | 6.18 | 6.18 | 6.34 | 6.17 | 1.62M |