7.29
-0.1(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 7.39 | 7.29 | 7.29 | 7.4 | 7.26 | 10.14M |
| September 08, 2025 | 7.35 | 7.39 | 7.39 | 7.43 | 7.32 | 9.57M |
| September 05, 2025 | 7.3 | 7.31 | 7.31 | 7.34 | 7.23 | 9.9M |
| September 04, 2025 | 7.25 | 7.28 | 7.28 | 7.33 | 7.19 | 11.28M |
| September 03, 2025 | 7.36 | 7.23 | 7.23 | 7.39 | 7.21 | 8.67M |
| September 02, 2025 | 7.4 | 7.36 | 7.36 | 7.41 | 7.22 | 14.69M |
| September 01, 2025 | 7.49 | 7.37 | 7.37 | 7.49 | 7.34 | 16.18M |
| August 29, 2025 | 7.5 | 7.46 | 7.46 | 7.53 | 7.44 | 12.74M |
| August 28, 2025 | 7.5 | 7.5 | 7.5 | 7.55 | 7.24 | 18.15M |
| August 27, 2025 | 7.69 | 7.48 | 7.48 | 7.7 | 7.46 | 17.69M |
| August 26, 2025 | 7.6 | 7.66 | 7.66 | 7.71 | 7.57 | 15.12M |
| August 25, 2025 | 7.66 | 7.62 | 7.62 | 7.68 | 7.57 | 16.87M |
| August 22, 2025 | 7.68 | 7.63 | 7.63 | 7.72 | 7.59 | 14.63M |
| August 21, 2025 | 7.65 | 7.7 | 7.7 | 7.74 | 7.58 | 15.98M |
| August 20, 2025 | 7.6 | 7.65 | 7.65 | 7.66 | 7.56 | 13.92M |
| August 19, 2025 | 7.51 | 7.62 | 7.62 | 7.68 | 7.49 | 15.6M |
| August 18, 2025 | 7.61 | 7.53 | 7.53 | 7.7 | 7.53 | 16.31M |
| August 15, 2025 | 7.44 | 7.59 | 7.59 | 7.61 | 7.44 | 13.1M |
| August 14, 2025 | 7.56 | 7.44 | 7.44 | 7.61 | 7.43 | 12M |
| August 13, 2025 | 7.53 | 7.52 | 7.52 | 7.56 | 7.46 | 10.59M |
| August 12, 2025 | 7.57 | 7.52 | 7.52 | 7.59 | 7.49 | 11.7M |
| August 11, 2025 | 7.43 | 7.57 | 7.57 | 7.65 | 7.39 | 20.4M |
| August 08, 2025 | 7.3 | 7.39 | 7.39 | 7.4 | 7.28 | 12.82M |
| August 07, 2025 | 7.38 | 7.3 | 7.3 | 7.42 | 7.27 | 13.01M |
| August 06, 2025 | 7.33 | 7.35 | 7.35 | 7.36 | 7.18 | 20.95M |
| August 05, 2025 | 7.35 | 7.39 | 7.39 | 7.41 | 7.31 | 11.49M |
| August 04, 2025 | 7.23 | 7.33 | 7.33 | 7.36 | 7.2 | 13.76M |
| August 01, 2025 | 7.14 | 7.29 | 7.29 | 7.39 | 7.12 | 14.33M |
| July 31, 2025 | 7.22 | 7.17 | 7.17 | 7.22 | 7.14 | 8.87M |
| July 30, 2025 | 7.19 | 7.19 | 7.19 | 7.22 | 7.14 | 10.38M |
| July 29, 2025 | 7.24 | 7.16 | 7.16 | 7.26 | 7.08 | 10.97M |
| July 28, 2025 | 7.24 | 7.25 | 7.25 | 7.29 | 7.21 | 10.69M |
| July 25, 2025 | 7.26 | 7.23 | 7.23 | 7.27 | 7.22 | 8.42M |
| July 24, 2025 | 7.25 | 7.26 | 7.26 | 7.29 | 7.22 | 9.19M |
| July 23, 2025 | 7.3 | 7.25 | 7.25 | 7.32 | 7.24 | 9.91M |
| July 22, 2025 | 7.28 | 7.3 | 7.3 | 7.3 | 7.22 | 10.07M |
| July 21, 2025 | 7.22 | 7.27 | 7.27 | 7.28 | 7.19 | 10.75M |
| July 18, 2025 | 7.31 | 7.2 | 7.2 | 7.32 | 7.14 | 13.27M |
| July 17, 2025 | 7.23 | 7.29 | 7.29 | 7.31 | 7.23 | 12.07M |
| July 16, 2025 | 7.2 | 7.23 | 7.23 | 7.25 | 7.16 | 9.62M |
| July 15, 2025 | 7.11 | 7.19 | 7.19 | 7.2 | 7.06 | 13.78M |
| July 14, 2025 | 7.06 | 7.12 | 7.12 | 7.12 | 7.04 | 10.93M |
| July 11, 2025 | 7.03 | 7.05 | 7.05 | 7.08 | 6.98 | 14.94M |
| July 10, 2025 | 7 | 7.02 | 7.02 | 7.06 | 6.97 | 12.88M |
| July 09, 2025 | 7.32 | 7.29 | 6.99 | 7.36 | 7.26 | 16.37M |
| July 08, 2025 | 7.26 | 7.32 | 7.02 | 7.32 | 7.25 | 11.95M |
| July 07, 2025 | 7.21 | 7.27 | 6.97 | 7.3 | 7.21 | 14.47M |
| July 04, 2025 | 7.24 | 7.21 | 6.91 | 7.26 | 7.16 | 9.34M |
| July 03, 2025 | 7.18 | 7.22 | 6.92 | 7.23 | 7.15 | 12.84M |
| July 02, 2025 | 7.13 | 7.16 | 6.87 | 7.26 | 7.12 | 16.64M |
| July 01, 2025 | 7.1 | 7.1 | 6.81 | 7.12 | 7.05 | 10.12M |
| June 30, 2025 | 7.05 | 7.1 | 7.1 | 7.12 | 7.03 | 7.69M |
| June 27, 2025 | 7.04 | 7.05 | 7.05 | 7.09 | 7.02 | 7.66M |
| June 26, 2025 | 7.1 | 7.03 | 7.03 | 7.12 | 7.01 | 7.61M |
| June 25, 2025 | 7.06 | 7.09 | 7.09 | 7.1 | 7.02 | 9.32M |
| June 24, 2025 | 6.9 | 7.06 | 7.06 | 7.06 | 6.9 | 10.43M |
| June 23, 2025 | 6.82 | 6.9 | 6.9 | 6.9 | 6.76 | 6.26M |
| June 20, 2025 | 6.83 | 6.87 | 6.87 | 6.87 | 6.8 | 7.41M |
| June 19, 2025 | 6.89 | 6.83 | 6.83 | 7.06 | 6.82 | 10.71M |
| June 18, 2025 | 6.9 | 6.9 | 6.9 | 6.93 | 6.87 | 5.49M |