7.11
+0.06(+0.85%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 7.01 | 7.05 | 7.05 | 7.05 | 6.97 | 6.51M |
September 04, 2025 | 6.98 | 6.99 | 6.99 | 7.03 | 6.96 | 5.84M |
September 03, 2025 | 7.05 | 6.99 | 6.99 | 7.08 | 6.96 | 6.6M |
September 02, 2025 | 7.11 | 7.05 | 7.05 | 7.11 | 7 | 9.12M |
September 01, 2025 | 7.1 | 7.09 | 7.09 | 7.11 | 7.04 | 7.57M |
August 29, 2025 | 7.14 | 7.11 | 7.11 | 7.18 | 7.1 | 9.02M |
August 28, 2025 | 7.22 | 7.15 | 7.15 | 7.24 | 7 | 16.83M |
August 27, 2025 | 7.51 | 7.22 | 7.22 | 7.51 | 7.21 | 19.96M |
August 26, 2025 | 7.36 | 7.48 | 7.48 | 7.54 | 7.34 | 21.91M |
August 25, 2025 | 7.32 | 7.35 | 7.35 | 7.36 | 7.28 | 12.01M |
August 22, 2025 | 7.31 | 7.33 | 7.33 | 7.34 | 7.24 | 9.76M |
August 21, 2025 | 7.24 | 7.32 | 7.32 | 7.32 | 7.22 | 11.48M |
August 20, 2025 | 7.2 | 7.23 | 7.23 | 7.23 | 7.17 | 7.57M |
August 19, 2025 | 7.21 | 7.2 | 7.2 | 7.22 | 7.17 | 7.86M |
August 18, 2025 | 7.26 | 7.2 | 7.2 | 7.26 | 7.18 | 12.11M |
August 15, 2025 | 7.02 | 7.18 | 7.18 | 7.28 | 7.01 | 18.55M |
August 14, 2025 | 7.12 | 7.04 | 7.04 | 7.14 | 7.02 | 9.58M |
August 13, 2025 | 7.12 | 7.12 | 7.12 | 7.17 | 7.1 | 7.78M |
August 12, 2025 | 7.13 | 7.13 | 7.13 | 7.22 | 7.09 | 10.81M |
August 11, 2025 | 7.14 | 7.1 | 7.1 | 7.14 | 7.07 | 7.77M |
August 08, 2025 | 7.06 | 7.11 | 7.11 | 7.12 | 7.04 | 6.38M |
August 07, 2025 | 7.11 | 7.08 | 7.08 | 7.14 | 7.06 | 8.74M |
August 06, 2025 | 7.14 | 7.11 | 7.11 | 7.2 | 7.11 | 6.97M |
August 05, 2025 | 7.15 | 7.15 | 7.15 | 7.17 | 7.06 | 8.86M |
August 04, 2025 | 7.23 | 7.08 | 7.08 | 7.24 | 7.07 | 15.5M |
August 01, 2025 | 6.93 | 7.01 | 7.01 | 7.06 | 6.93 | 8.72M |
July 31, 2025 | 7.15 | 6.95 | 6.95 | 7.16 | 6.93 | 14.37M |
July 30, 2025 | 7.12 | 7.15 | 7.15 | 7.21 | 7.08 | 10.69M |
July 29, 2025 | 7.19 | 7.14 | 7.14 | 7.21 | 7.06 | 11.98M |
July 28, 2025 | 7.22 | 7.21 | 7.21 | 7.22 | 7.11 | 9.69M |
July 25, 2025 | 7.24 | 7.18 | 7.18 | 7.25 | 7.15 | 7.54M |
July 24, 2025 | 7.21 | 7.23 | 7.23 | 7.24 | 7.16 | 10.6M |
July 23, 2025 | 7.41 | 7.22 | 7.22 | 7.41 | 7.21 | 14.21M |
July 22, 2025 | 7.29 | 7.36 | 7.36 | 7.42 | 7.24 | 17.35M |
July 21, 2025 | 7.14 | 7.28 | 7.28 | 7.33 | 7.12 | 16M |
July 18, 2025 | 7.02 | 7.06 | 7.06 | 7.07 | 7 | 5.33M |
July 17, 2025 | 6.98 | 7.02 | 7.02 | 7.02 | 6.97 | 4.19M |
July 16, 2025 | 7.01 | 6.98 | 6.98 | 7.03 | 6.94 | 6.51M |
July 15, 2025 | 7.06 | 7 | 7 | 7.14 | 6.99 | 11.86M |
July 14, 2025 | 7.01 | 7.07 | 7.07 | 7.09 | 7.01 | 9.2M |
July 11, 2025 | 7.06 | 7.05 | 7.05 | 7.08 | 7.02 | 7.74M |
July 10, 2025 | 7 | 7.06 | 7.06 | 7.07 | 6.98 | 9.27M |
July 09, 2025 | 6.99 | 6.99 | 6.99 | 7.01 | 6.98 | 6.3M |
July 08, 2025 | 6.99 | 6.99 | 6.99 | 7 | 6.96 | 5.81M |
July 07, 2025 | 6.98 | 6.99 | 6.99 | 7.01 | 6.97 | 3.67M |
July 04, 2025 | 7.02 | 6.98 | 6.98 | 7.02 | 6.97 | 6.41M |
July 03, 2025 | 7.04 | 7 | 7 | 7.04 | 6.96 | 5.42M |
July 02, 2025 | 6.94 | 7.01 | 7.01 | 7.04 | 6.93 | 9.79M |
July 01, 2025 | 6.92 | 6.94 | 6.94 | 6.95 | 6.89 | 6.34M |
June 30, 2025 | 6.91 | 6.9 | 6.9 | 6.93 | 6.88 | 5.41M |
June 27, 2025 | 6.85 | 6.9 | 6.9 | 6.95 | 6.83 | 10.09M |
June 26, 2025 | 6.86 | 6.83 | 6.83 | 6.89 | 6.82 | 7.56M |
June 25, 2025 | 6.86 | 6.86 | 6.86 | 6.87 | 6.81 | 8.58M |
June 24, 2025 | 6.83 | 6.87 | 6.87 | 6.87 | 6.76 | 11.88M |
June 23, 2025 | 6.85 | 6.89 | 6.89 | 6.93 | 6.8 | 8.88M |
June 20, 2025 | 6.98 | 6.86 | 6.86 | 7 | 6.83 | 11.67M |
June 19, 2025 | 6.85 | 6.97 | 6.97 | 7.1 | 6.82 | 18.02M |
June 18, 2025 | 6.89 | 6.86 | 6.86 | 6.98 | 6.84 | 9.61M |
June 17, 2025 | 6.8 | 6.9 | 6.9 | 6.93 | 6.78 | 11.11M |
June 16, 2025 | 6.8 | 6.78 | 6.78 | 6.86 | 6.74 | 7.23M |