7.33
+0.05(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.25 | 7.28 | 7.28 | 7.32 | 7.22 | 74.2M |
| September 04, 2025 | 7.33 | 7.25 | 7.25 | 7.35 | 7.17 | 91.82M |
| September 03, 2025 | 7.42 | 7.33 | 7.33 | 7.55 | 7.29 | 104.75M |
| September 02, 2025 | 7.47 | 7.41 | 7.41 | 7.48 | 7.31 | 111.04M |
| September 01, 2025 | 7.48 | 7.4 | 7.4 | 7.66 | 7.38 | 233.96M |
| August 29, 2025 | 7.49 | 7.35 | 7.35 | 7.56 | 7.34 | 125.84M |
| August 28, 2025 | 7.47 | 7.49 | 7.49 | 7.53 | 7.32 | 73.69M |
| August 27, 2025 | 7.64 | 7.47 | 7.47 | 7.68 | 7.47 | 106.53M |
| August 26, 2025 | 7.66 | 7.66 | 7.66 | 7.67 | 7.58 | 64.27M |
| August 25, 2025 | 7.56 | 7.66 | 7.66 | 7.66 | 7.56 | 106.35M |
| August 22, 2025 | 7.5 | 7.54 | 7.54 | 7.54 | 7.48 | 58.13M |
| August 21, 2025 | 7.52 | 7.51 | 7.51 | 7.57 | 7.48 | 66.34M |
| August 20, 2025 | 7.44 | 7.5 | 7.5 | 7.5 | 7.41 | 47.6M |
| August 19, 2025 | 7.49 | 7.43 | 7.43 | 7.51 | 7.41 | 60.81M |
| August 18, 2025 | 7.52 | 7.5 | 7.5 | 7.56 | 7.48 | 76.48M |
| August 15, 2025 | 7.41 | 7.5 | 7.5 | 7.5 | 7.39 | 48.31M |
| August 14, 2025 | 7.5 | 7.42 | 7.42 | 7.54 | 7.4 | 59.61M |
| August 13, 2025 | 7.49 | 7.49 | 7.49 | 7.51 | 7.47 | 47.93M |
| August 12, 2025 | 7.54 | 7.49 | 7.49 | 7.55 | 7.47 | 48.46M |
| August 11, 2025 | 7.58 | 7.54 | 7.54 | 7.6 | 7.49 | 58.73M |
| August 08, 2025 | 7.39 | 7.53 | 7.53 | 7.57 | 7.38 | 96.09M |
| August 07, 2025 | 7.46 | 7.41 | 7.41 | 7.49 | 7.36 | 62.09M |
| August 06, 2025 | 7.32 | 7.44 | 7.44 | 7.45 | 7.3 | 62.29M |
| August 05, 2025 | 7.3 | 7.32 | 7.32 | 7.32 | 7.27 | 46.35M |
| August 04, 2025 | 7.25 | 7.28 | 7.28 | 7.3 | 7.22 | 44.53M |
| August 01, 2025 | 7.37 | 7.28 | 7.28 | 7.39 | 7.23 | 72.53M |
| July 31, 2025 | 7.51 | 7.35 | 7.35 | 7.52 | 7.33 | 80.71M |
| July 30, 2025 | 7.53 | 7.5 | 7.5 | 7.56 | 7.47 | 63.02M |
| July 29, 2025 | 7.61 | 7.57 | 7.57 | 7.62 | 7.5 | 68.95M |
| July 28, 2025 | 7.58 | 7.54 | 7.54 | 7.58 | 7.46 | 98.78M |
| July 25, 2025 | 7.73 | 7.58 | 7.58 | 7.73 | 7.56 | 110.24M |
| July 24, 2025 | 7.93 | 8.02 | 7.72 | 8.02 | 7.89 | 140.63M |
| July 23, 2025 | 8.39 | 7.93 | 7.63 | 8.39 | 7.91 | 274.27M |
| July 22, 2025 | 7.85 | 8.39 | 8.08 | 8.52 | 7.75 | 294.76M |
| July 21, 2025 | 7.6 | 7.78 | 7.49 | 7.8 | 7.51 | 146.67M |
| July 18, 2025 | 7.43 | 7.42 | 7.14 | 7.45 | 7.37 | 38.14M |
| July 17, 2025 | 7.41 | 7.42 | 7.14 | 7.46 | 7.41 | 34.74M |
| July 16, 2025 | 7.38 | 7.4 | 7.12 | 7.41 | 7.36 | 24.23M |
| July 15, 2025 | 7.41 | 7.38 | 7.1 | 7.45 | 7.32 | 31.9M |
| July 14, 2025 | 7.37 | 7.42 | 7.14 | 7.45 | 7.37 | 37.25M |
| July 11, 2025 | 7.36 | 7.37 | 7.09 | 7.41 | 7.33 | 40.54M |
| July 10, 2025 | 7.31 | 7.35 | 7.08 | 7.35 | 7.29 | 26.26M |
| July 09, 2025 | 7.34 | 7.31 | 7.04 | 7.37 | 7.29 | 32.45M |
| July 08, 2025 | 7.27 | 7.36 | 7.36 | 7.44 | 7.24 | 57.75M |
| July 07, 2025 | 7.24 | 7.24 | 7.24 | 7.25 | 7.18 | 22.2M |
| July 04, 2025 | 7.27 | 7.23 | 7.23 | 7.3 | 7.22 | 41.26M |
| July 03, 2025 | 7.33 | 7.29 | 7.29 | 7.34 | 7.26 | 36.13M |
| July 02, 2025 | 7.25 | 7.32 | 7.32 | 7.4 | 7.23 | 64.47M |
| July 01, 2025 | 7.23 | 7.23 | 7.23 | 7.28 | 7.22 | 31.25M |
| June 30, 2025 | 7.22 | 7.23 | 7.23 | 7.29 | 7.21 | 29.46M |
| June 27, 2025 | 7.25 | 7.22 | 7.22 | 7.25 | 7.2 | 32.27M |
| June 26, 2025 | 7.25 | 7.21 | 7.21 | 7.27 | 7.19 | 36.7M |
| June 25, 2025 | 7.18 | 7.25 | 7.25 | 7.25 | 7.17 | 38.68M |
| June 24, 2025 | 7.09 | 7.19 | 7.19 | 7.19 | 7.08 | 39.69M |
| June 23, 2025 | 7.02 | 7.07 | 7.07 | 7.09 | 7.01 | 24.83M |
| June 20, 2025 | 7.07 | 7.05 | 7.05 | 7.1 | 7.05 | 21.79M |
| June 19, 2025 | 7.15 | 7.09 | 7.09 | 7.16 | 7.02 | 37.27M |
| June 18, 2025 | 7.16 | 7.15 | 7.15 | 7.19 | 7.13 | 19.46M |
| June 17, 2025 | 7.12 | 7.17 | 7.17 | 7.19 | 7.11 | 32.26M |
| June 16, 2025 | 7.12 | 7.11 | 7.11 | 7.14 | 7.08 | 28.8M |
