7.84
-0.08(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.84 | 7.84 | 7.84 | 8.02 | 7.77 | 8.32M |
| September 25, 2025 | 8.07 | 7.92 | 7.92 | 8.09 | 7.85 | 9.76M |
| September 24, 2025 | 7.77 | 8.07 | 8.07 | 8.07 | 7.69 | 12.68M |
| September 23, 2025 | 7.91 | 7.79 | 7.79 | 7.98 | 7.57 | 12.32M |
| September 22, 2025 | 8.09 | 7.91 | 7.91 | 8.1 | 7.8 | 15.36M |
| September 19, 2025 | 8.25 | 8.23 | 8.23 | 8.5 | 8.11 | 20.96M |
| September 18, 2025 | 8.12 | 8.23 | 8.23 | 8.3 | 7.97 | 21.57M |
| September 17, 2025 | 8.27 | 8.15 | 8.15 | 8.29 | 8.13 | 12.55M |
| September 16, 2025 | 8.24 | 8.29 | 8.29 | 8.31 | 8.11 | 16.25M |
| September 15, 2025 | 8.35 | 8.27 | 8.27 | 8.45 | 8.16 | 20.28M |
| September 12, 2025 | 8.6 | 8.41 | 8.41 | 8.63 | 8.34 | 29.47M |
| September 11, 2025 | 8.37 | 8.73 | 8.73 | 8.83 | 8.35 | 47.12M |
| September 10, 2025 | 8.46 | 8.6 | 8.6 | 8.87 | 8.12 | 44.63M |
| September 09, 2025 | 8.95 | 8.45 | 8.45 | 8.95 | 8.28 | 47.58M |
| September 08, 2025 | 8.38 | 8.56 | 8.56 | 8.56 | 8.38 | 13.32M |
| September 05, 2025 | 7.6 | 7.78 | 7.78 | 7.82 | 7.55 | 11.78M |
| September 04, 2025 | 7.68 | 7.6 | 7.6 | 7.81 | 7.46 | 13.52M |
| September 03, 2025 | 8.09 | 7.68 | 7.68 | 8.2 | 7.65 | 18.19M |
| September 02, 2025 | 8.31 | 8.23 | 8.23 | 8.49 | 8.14 | 18.94M |
| September 01, 2025 | 8.25 | 8.17 | 8.17 | 8.25 | 8.06 | 22.22M |
| August 29, 2025 | 8.5 | 8.41 | 8.41 | 8.85 | 8.35 | 36.04M |
| August 28, 2025 | 7.98 | 8.27 | 8.27 | 8.3 | 7.95 | 24.44M |
| August 27, 2025 | 8.28 | 7.99 | 7.99 | 8.37 | 7.98 | 23.93M |
| August 26, 2025 | 8.44 | 8.34 | 8.34 | 8.46 | 8.25 | 18.2M |
| August 25, 2025 | 8.43 | 8.44 | 8.44 | 8.52 | 8.3 | 22.6M |
| August 22, 2025 | 8.36 | 8.48 | 8.48 | 8.58 | 8.27 | 27.06M |
| August 21, 2025 | 8.41 | 8.34 | 8.34 | 8.54 | 8.27 | 25.76M |
| August 20, 2025 | 8.51 | 8.44 | 8.44 | 8.62 | 8.32 | 30.31M |
| August 19, 2025 | 8.66 | 8.53 | 8.53 | 8.76 | 8.5 | 45.71M |
| August 18, 2025 | 8.47 | 8.95 | 8.95 | 8.95 | 8.21 | 70.06M |
| August 15, 2025 | 8.38 | 8.56 | 8.56 | 9 | 8.32 | 94.8M |
| August 14, 2025 | 7.55 | 8.23 | 8.23 | 8.23 | 7.55 | 25.39M |
| August 13, 2025 | 7.46 | 7.48 | 7.48 | 7.5 | 7.42 | 8.61M |
| August 12, 2025 | 7.6 | 7.47 | 7.47 | 7.61 | 7.42 | 11.13M |
| August 11, 2025 | 7.4 | 7.57 | 7.57 | 7.57 | 7.4 | 13.2M |
| August 08, 2025 | 7.37 | 7.4 | 7.4 | 7.42 | 7.32 | 7.66M |
| August 07, 2025 | 7.42 | 7.35 | 7.35 | 7.44 | 7.33 | 9.78M |
| August 06, 2025 | 7.43 | 7.42 | 7.42 | 7.44 | 7.34 | 7.93M |
| August 05, 2025 | 7.46 | 7.43 | 7.43 | 7.5 | 7.39 | 7.8M |
| August 04, 2025 | 7.33 | 7.44 | 7.44 | 7.45 | 7.21 | 8.93M |
| August 01, 2025 | 7.37 | 7.37 | 7.37 | 7.42 | 7.33 | 7.67M |
| July 31, 2025 | 7.48 | 7.39 | 7.39 | 7.55 | 7.36 | 11.06M |
| July 30, 2025 | 7.59 | 7.48 | 7.48 | 7.64 | 7.43 | 14.26M |
| July 29, 2025 | 7.62 | 7.58 | 7.58 | 7.73 | 7.48 | 16.78M |
| July 28, 2025 | 7.57 | 7.62 | 7.62 | 7.65 | 7.52 | 12.87M |
| July 25, 2025 | 7.66 | 7.61 | 7.61 | 7.72 | 7.59 | 13.88M |
| July 24, 2025 | 7.5 | 7.7 | 7.7 | 7.7 | 7.48 | 18.28M |
| July 23, 2025 | 7.71 | 7.53 | 7.53 | 7.74 | 7.53 | 26.73M |
| July 22, 2025 | 7.9 | 7.74 | 7.74 | 7.99 | 7.66 | 29.96M |
| July 21, 2025 | 7.8 | 7.94 | 7.94 | 7.97 | 7.73 | 27.77M |
| July 18, 2025 | 7.79 | 7.87 | 7.87 | 8.08 | 7.74 | 28.63M |
| July 17, 2025 | 7.72 | 7.84 | 7.84 | 7.93 | 7.64 | 29.46M |
| July 16, 2025 | 7.71 | 7.75 | 7.75 | 7.82 | 7.59 | 23.76M |
| July 15, 2025 | 7.88 | 7.71 | 7.71 | 8.01 | 7.65 | 37.96M |
| July 14, 2025 | 8.1 | 7.91 | 7.91 | 8.32 | 7.82 | 57.16M |
| July 11, 2025 | 9.37 | 8.6 | 8.6 | 9.37 | 8.6 | 83.19M |
| July 10, 2025 | 8.52 | 9.55 | 9.55 | 9.55 | 8.45 | 66.86M |
| July 09, 2025 | 9.44 | 8.68 | 8.68 | 9.45 | 8.49 | 106.37M |
| July 08, 2025 | 7.82 | 8.59 | 8.59 | 8.59 | 7.67 | 39.59M |
| July 07, 2025 | 7.66 | 7.81 | 7.81 | 8.29 | 7.66 | 51.86M |