7.18
-0.08(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 7.27 | 7.18 | 7.18 | 7.3 | 7.16 | 20.07M |
| September 11, 2025 | 7.19 | 7.26 | 7.26 | 7.26 | 7.1 | 20.29M |
| September 10, 2025 | 7.22 | 7.2 | 7.2 | 7.3 | 7.17 | 19.24M |
| September 09, 2025 | 7.3 | 7.28 | 7.28 | 7.33 | 7.19 | 27.03M |
| September 08, 2025 | 7.23 | 7.34 | 7.34 | 7.38 | 7.2 | 36.77M |
| September 05, 2025 | 7.13 | 7.26 | 7.26 | 7.33 | 7.09 | 39.15M |
| September 04, 2025 | 7.27 | 7.08 | 7.08 | 7.33 | 6.98 | 43.55M |
| September 03, 2025 | 7.46 | 7.34 | 7.34 | 7.68 | 7.24 | 62.72M |
| September 02, 2025 | 7.75 | 7.45 | 7.45 | 7.88 | 7.42 | 91.29M |
| September 01, 2025 | 7.21 | 7.45 | 7.45 | 7.58 | 7.1 | 73.17M |
| August 29, 2025 | 6.9 | 7.21 | 7.21 | 7.36 | 6.85 | 58.75M |
| August 28, 2025 | 6.91 | 6.9 | 6.9 | 6.98 | 6.7 | 28.67M |
| August 27, 2025 | 7 | 6.91 | 6.91 | 7.19 | 6.9 | 35.13M |
| August 26, 2025 | 6.88 | 7 | 7 | 7.06 | 6.88 | 25.71M |
| August 25, 2025 | 6.91 | 6.94 | 6.94 | 6.99 | 6.88 | 27M |
| August 22, 2025 | 6.86 | 6.88 | 6.88 | 6.91 | 6.84 | 19.07M |
| August 21, 2025 | 6.87 | 6.86 | 6.86 | 6.9 | 6.83 | 20.57M |
| August 20, 2025 | 6.79 | 6.86 | 6.86 | 6.86 | 6.78 | 15.01M |
| August 19, 2025 | 6.73 | 6.84 | 6.84 | 6.85 | 6.7 | 25.96M |
| August 18, 2025 | 6.75 | 6.74 | 6.74 | 6.79 | 6.72 | 20.12M |
| August 15, 2025 | 6.68 | 6.74 | 6.74 | 6.76 | 6.68 | 14.27M |
| August 14, 2025 | 6.82 | 6.7 | 6.7 | 6.86 | 6.69 | 17.31M |
| August 13, 2025 | 6.88 | 6.82 | 6.82 | 6.91 | 6.8 | 21.92M |
| August 12, 2025 | 6.73 | 6.88 | 6.88 | 7.03 | 6.65 | 46.37M |
| August 11, 2025 | 6.72 | 6.72 | 6.72 | 6.74 | 6.68 | 11.69M |
| August 08, 2025 | 6.69 | 6.72 | 6.72 | 6.74 | 6.69 | 11.8M |
| August 07, 2025 | 6.79 | 6.72 | 6.72 | 6.82 | 6.71 | 13.87M |
| August 06, 2025 | 6.75 | 6.81 | 6.81 | 6.85 | 6.74 | 26.49M |
| August 05, 2025 | 6.66 | 6.67 | 6.67 | 6.72 | 6.65 | 12.02M |
| August 04, 2025 | 6.58 | 6.68 | 6.68 | 6.68 | 6.54 | 16.05M |
| August 01, 2025 | 6.51 | 6.53 | 6.53 | 6.56 | 6.5 | 8.52M |
| July 31, 2025 | 6.61 | 6.52 | 6.52 | 6.64 | 6.51 | 13.02M |
| July 30, 2025 | 6.66 | 6.61 | 6.61 | 6.71 | 6.56 | 13.64M |
| July 29, 2025 | 6.62 | 6.65 | 6.65 | 6.77 | 6.6 | 18.56M |
| July 28, 2025 | 6.72 | 6.63 | 6.63 | 6.73 | 6.61 | 14.12M |
| July 25, 2025 | 6.74 | 6.71 | 6.71 | 6.77 | 6.69 | 12.28M |
| July 24, 2025 | 6.7 | 6.75 | 6.75 | 6.76 | 6.67 | 14.06M |
| July 23, 2025 | 6.74 | 6.7 | 6.7 | 6.79 | 6.68 | 15.56M |
| July 22, 2025 | 6.75 | 6.77 | 6.77 | 6.79 | 6.71 | 11.4M |
| July 21, 2025 | 6.69 | 6.77 | 6.77 | 6.77 | 6.68 | 13.67M |
| July 18, 2025 | 6.69 | 6.67 | 6.67 | 6.71 | 6.66 | 9.69M |
| July 17, 2025 | 6.72 | 6.69 | 6.69 | 6.73 | 6.65 | 11.39M |
| July 16, 2025 | 6.67 | 6.71 | 6.71 | 6.78 | 6.63 | 15.32M |
| July 15, 2025 | 6.88 | 6.67 | 6.67 | 6.92 | 6.62 | 24.23M |
| July 14, 2025 | 6.54 | 6.6 | 6.6 | 6.66 | 6.52 | 14.84M |
| July 11, 2025 | 6.49 | 6.54 | 6.54 | 6.55 | 6.46 | 12.02M |
| July 10, 2025 | 6.47 | 6.49 | 6.49 | 6.51 | 6.44 | 8.81M |
| July 09, 2025 | 6.46 | 6.46 | 6.46 | 6.5 | 6.42 | 8.43M |
| July 08, 2025 | 6.42 | 6.46 | 6.46 | 6.46 | 6.41 | 6.64M |
| July 07, 2025 | 6.39 | 6.43 | 6.43 | 6.44 | 6.36 | 5M |
| July 04, 2025 | 6.44 | 6.39 | 6.39 | 6.45 | 6.38 | 7.24M |
| July 03, 2025 | 6.45 | 6.44 | 6.44 | 6.47 | 6.41 | 6.25M |
| July 02, 2025 | 6.51 | 6.44 | 6.44 | 6.51 | 6.42 | 10.22M |
| July 01, 2025 | 6.56 | 6.51 | 6.51 | 6.56 | 6.47 | 8.51M |
| June 30, 2025 | 6.55 | 6.55 | 6.55 | 6.57 | 6.51 | 7.64M |
| June 27, 2025 | 6.5 | 6.54 | 6.54 | 6.56 | 6.5 | 8.08M |
| June 26, 2025 | 6.54 | 6.49 | 6.49 | 6.58 | 6.49 | 10.13M |
| June 25, 2025 | 6.52 | 6.56 | 6.56 | 6.58 | 6.46 | 10.41M |
| June 24, 2025 | 6.42 | 6.51 | 6.51 | 6.52 | 6.41 | 8.8M |
| June 23, 2025 | 6.34 | 6.41 | 6.41 | 6.43 | 6.28 | 7.74M |