7.40
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 7.32 | 7.39 | 7.39 | 7.44 | 7.23 | 8.75M |
| September 26, 2025 | 7.27 | 7.36 | 7.36 | 7.44 | 7.22 | 11.04M |
| September 25, 2025 | 7.38 | 7.27 | 7.27 | 7.44 | 7.23 | 10.94M |
| September 24, 2025 | 7.32 | 7.36 | 7.36 | 7.39 | 7.22 | 8.49M |
| September 23, 2025 | 7.41 | 7.35 | 7.35 | 7.42 | 7.16 | 9.98M |
| September 22, 2025 | 7.42 | 7.39 | 7.39 | 7.48 | 7.32 | 6.52M |
| September 19, 2025 | 7.54 | 7.45 | 7.45 | 7.55 | 7.4 | 10.23M |
| September 18, 2025 | 7.72 | 7.52 | 7.52 | 7.72 | 7.45 | 14.46M |
| September 17, 2025 | 7.73 | 7.7 | 7.7 | 7.78 | 7.66 | 8.76M |
| September 16, 2025 | 7.74 | 7.74 | 7.74 | 7.75 | 7.62 | 10.26M |
| September 15, 2025 | 7.77 | 7.7 | 7.7 | 7.77 | 7.67 | 7.77M |
| September 12, 2025 | 7.86 | 7.77 | 7.77 | 7.87 | 7.76 | 9.86M |
| September 11, 2025 | 7.69 | 7.83 | 7.83 | 7.85 | 7.6 | 13.55M |
| September 10, 2025 | 7.77 | 7.7 | 7.7 | 7.79 | 7.64 | 19.54M |
| September 09, 2025 | 8.02 | 7.95 | 7.95 | 8.02 | 7.88 | 13.82M |
| September 08, 2025 | 7.84 | 7.97 | 7.97 | 7.97 | 7.81 | 14.31M |
| September 05, 2025 | 7.6 | 7.84 | 7.84 | 7.88 | 7.56 | 15.39M |
| September 04, 2025 | 7.58 | 7.58 | 7.58 | 7.69 | 7.47 | 13.65M |
| September 03, 2025 | 7.76 | 7.56 | 7.56 | 7.76 | 7.53 | 11.54M |
| September 02, 2025 | 7.87 | 7.72 | 7.72 | 7.89 | 7.59 | 17.65M |
| September 01, 2025 | 7.81 | 7.87 | 7.87 | 8.01 | 7.81 | 15.45M |
| August 29, 2025 | 8.01 | 7.87 | 7.87 | 8.01 | 7.85 | 15.35M |
| August 28, 2025 | 7.94 | 8 | 8 | 8.11 | 7.72 | 21.18M |
| August 27, 2025 | 8.23 | 7.94 | 7.94 | 8.26 | 7.94 | 21.69M |
| August 26, 2025 | 8.18 | 8.22 | 8.22 | 8.28 | 8.12 | 14.71M |
| August 25, 2025 | 8.21 | 8.2 | 8.2 | 8.25 | 8.11 | 18.59M |
| August 22, 2025 | 8.26 | 8.19 | 8.19 | 8.26 | 8.12 | 16.05M |
| August 21, 2025 | 8.28 | 8.22 | 8.22 | 8.32 | 8.19 | 17.7M |
| August 20, 2025 | 8.22 | 8.26 | 8.26 | 8.3 | 8.18 | 17.92M |
| August 19, 2025 | 8.28 | 8.25 | 8.25 | 8.38 | 8.19 | 26.2M |
| August 18, 2025 | 8.05 | 8.25 | 8.25 | 8.46 | 8.02 | 42.58M |
| August 15, 2025 | 7.9 | 7.99 | 7.99 | 8.03 | 7.87 | 25.82M |
| August 14, 2025 | 7.86 | 7.81 | 7.81 | 7.93 | 7.75 | 21.94M |
| August 13, 2025 | 7.92 | 7.85 | 7.85 | 7.94 | 7.81 | 16.54M |
| August 12, 2025 | 8.06 | 7.87 | 7.87 | 8.07 | 7.81 | 25.18M |
| August 11, 2025 | 8.06 | 7.96 | 7.96 | 8.23 | 7.94 | 63.75M |
| August 08, 2025 | 7.61 | 7.83 | 7.83 | 7.97 | 7.58 | 45.18M |
| August 07, 2025 | 7.66 | 7.61 | 7.61 | 7.66 | 7.58 | 10.31M |
| August 06, 2025 | 7.63 | 7.66 | 7.66 | 7.67 | 7.62 | 13.92M |
| August 05, 2025 | 7.58 | 7.63 | 7.63 | 7.63 | 7.56 | 10.32M |
| August 04, 2025 | 7.46 | 7.57 | 7.57 | 7.57 | 7.43 | 8.19M |
| August 01, 2025 | 7.45 | 7.48 | 7.48 | 7.52 | 7.44 | 7.33M |
| July 31, 2025 | 7.5 | 7.45 | 7.45 | 7.54 | 7.43 | 10.49M |
| July 30, 2025 | 7.59 | 7.51 | 7.51 | 7.59 | 7.43 | 13.5M |
| July 29, 2025 | 7.63 | 7.6 | 7.6 | 7.63 | 7.53 | 10.68M |
| July 28, 2025 | 7.65 | 7.63 | 7.63 | 7.67 | 7.61 | 10.71M |
| July 25, 2025 | 7.68 | 7.66 | 7.66 | 7.69 | 7.61 | 11.45M |
| July 24, 2025 | 7.56 | 7.66 | 7.66 | 7.67 | 7.56 | 12.18M |
| July 23, 2025 | 7.7 | 7.57 | 7.57 | 7.71 | 7.56 | 16.94M |
| July 22, 2025 | 7.74 | 7.71 | 7.71 | 7.74 | 7.61 | 18.28M |
| July 21, 2025 | 7.64 | 7.74 | 7.74 | 7.74 | 7.63 | 23.41M |
| July 18, 2025 | 7.64 | 7.58 | 7.58 | 7.65 | 7.53 | 11.32M |
| July 17, 2025 | 7.55 | 7.59 | 7.59 | 7.6 | 7.53 | 11.46M |
| July 16, 2025 | 7.53 | 7.56 | 7.56 | 7.64 | 7.52 | 12.92M |
| July 15, 2025 | 7.6 | 7.51 | 7.51 | 7.68 | 7.45 | 16.34M |
| July 14, 2025 | 7.52 | 7.62 | 7.62 | 7.71 | 7.51 | 19.82M |
| July 11, 2025 | 7.58 | 7.53 | 7.53 | 7.6 | 7.47 | 14.73M |
| July 10, 2025 | 7.6 | 7.58 | 7.58 | 7.64 | 7.51 | 17.49M |
| July 09, 2025 | 7.63 | 7.59 | 7.59 | 7.77 | 7.58 | 27.15M |
| July 08, 2025 | 7.66 | 7.63 | 7.63 | 7.66 | 7.54 | 26.09M |