7.46
-0.07(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.19 | 7.53 | 7.53 | 7.62 | 7 | 78.58M |
| September 04, 2025 | 6.96 | 7.18 | 7.18 | 7.67 | 6.96 | 79.91M |
| September 03, 2025 | 7.24 | 6.97 | 6.97 | 7.27 | 6.96 | 28.33M |
| September 02, 2025 | 7.51 | 7.24 | 7.24 | 7.51 | 7.1 | 41.36M |
| September 01, 2025 | 7.3 | 7.47 | 7.47 | 7.5 | 7.28 | 40.28M |
| August 29, 2025 | 7.58 | 7.3 | 7.3 | 7.59 | 7.3 | 40.23M |
| August 28, 2025 | 7.48 | 7.58 | 7.58 | 7.65 | 7.22 | 65.43M |
| August 27, 2025 | 7.83 | 7.59 | 7.59 | 7.95 | 7.57 | 87.51M |
| August 26, 2025 | 7.53 | 7.75 | 7.75 | 7.85 | 7.47 | 85.5M |
| August 25, 2025 | 7.67 | 7.55 | 7.55 | 7.73 | 7.47 | 76.59M |
| August 22, 2025 | 7.28 | 7.59 | 7.59 | 7.75 | 7.26 | 113.46M |
| August 21, 2025 | 7.28 | 7.22 | 7.22 | 7.33 | 7.18 | 38.85M |
| August 20, 2025 | 7.2 | 7.27 | 7.27 | 7.33 | 7.16 | 36.01M |
| August 19, 2025 | 7.28 | 7.25 | 7.25 | 7.33 | 7.18 | 39.48M |
| August 18, 2025 | 7.19 | 7.26 | 7.26 | 7.28 | 7.16 | 41.94M |
| August 15, 2025 | 7.05 | 7.19 | 7.19 | 7.2 | 7 | 41.15M |
| August 14, 2025 | 7.23 | 7.02 | 7.02 | 7.25 | 7.01 | 51.15M |
| August 13, 2025 | 7.25 | 7.17 | 7.17 | 7.28 | 7.16 | 59.39M |
| August 12, 2025 | 7.5 | 7.3 | 7.3 | 7.5 | 7.3 | 53.79M |
| August 11, 2025 | 7.45 | 7.54 | 7.54 | 7.54 | 7.32 | 47.92M |
| August 08, 2025 | 7.6 | 7.49 | 7.49 | 7.65 | 7.4 | 69.45M |
| August 07, 2025 | 7.39 | 7.69 | 7.69 | 7.8 | 7.33 | 116.49M |
| August 06, 2025 | 7.48 | 7.42 | 7.42 | 7.48 | 7.2 | 65.24M |
| August 05, 2025 | 7.26 | 7.48 | 7.48 | 7.7 | 7.25 | 74.32M |
| August 04, 2025 | 7.08 | 7.29 | 7.29 | 7.31 | 7.01 | 52.61M |
| August 01, 2025 | 7.47 | 7.15 | 7.15 | 7.47 | 7.07 | 63.96M |
| July 31, 2025 | 7.28 | 7.39 | 7.39 | 7.63 | 7.28 | 80.49M |
| July 30, 2025 | 7.55 | 7.4 | 7.4 | 7.77 | 7.21 | 103.19M |
| July 29, 2025 | 7.68 | 7.79 | 7.79 | 8.14 | 7.47 | 131.86M |
| July 28, 2025 | 7.96 | 7.7 | 7.7 | 8.2 | 7.6 | 185.1M |
| July 25, 2025 | 7.04 | 7.73 | 7.73 | 7.73 | 7.01 | 96.84M |
| July 24, 2025 | 7.04 | 7.03 | 7.03 | 7.14 | 6.98 | 79.06M |
| July 23, 2025 | 6.89 | 7.23 | 7.23 | 7.23 | 6.78 | 115.94M |
| July 22, 2025 | 7.32 | 6.99 | 6.99 | 7.58 | 6.96 | 143.89M |
| July 21, 2025 | 7.6 | 7.28 | 7.28 | 7.72 | 7.25 | 187.79M |
| July 18, 2025 | 7.46 | 7.79 | 7.79 | 7.79 | 7.46 | 127.5M |
| July 17, 2025 | 6.45 | 7.08 | 7.08 | 7.08 | 6.41 | 125M |
| July 16, 2025 | 6.41 | 6.44 | 6.44 | 6.66 | 6.4 | 59M |
| July 15, 2025 | 6.36 | 6.37 | 6.37 | 6.4 | 6.15 | 33.36M |
| July 14, 2025 | 6.28 | 6.3 | 6.3 | 6.32 | 6.21 | 21.19M |
| July 11, 2025 | 6.2 | 6.28 | 6.28 | 6.4 | 6.18 | 37.22M |
| July 10, 2025 | 6.13 | 6.17 | 6.17 | 6.2 | 6.11 | 13.65M |
| July 09, 2025 | 6.23 | 6.16 | 6.16 | 6.27 | 6.13 | 22.91M |
| July 08, 2025 | 6.2 | 6.23 | 6.23 | 6.24 | 6.19 | 19.11M |
| July 07, 2025 | 6.17 | 6.22 | 6.22 | 6.22 | 6.15 | 13.42M |
| July 04, 2025 | 6.24 | 6.21 | 6.21 | 6.27 | 6.16 | 18.23M |
| July 03, 2025 | 6.2 | 6.24 | 6.24 | 6.25 | 6.18 | 16.87M |
| July 02, 2025 | 6.25 | 6.18 | 6.18 | 6.26 | 6.15 | 22.53M |
| July 01, 2025 | 6.29 | 6.25 | 6.25 | 6.35 | 6.2 | 29.48M |
| June 30, 2025 | 6.23 | 6.26 | 6.26 | 6.29 | 6.18 | 43.44M |
| June 27, 2025 | 6.37 | 6.2 | 6.2 | 6.37 | 6.16 | 88.85M |
| June 26, 2025 | 5.86 | 6.44 | 6.44 | 6.44 | 5.83 | 85.02M |
| June 25, 2025 | 5.79 | 5.85 | 5.85 | 5.85 | 5.76 | 16.65M |
| June 24, 2025 | 5.72 | 5.8 | 5.8 | 6 | 5.7 | 35.7M |
| June 23, 2025 | 5.59 | 5.72 | 5.72 | 5.73 | 5.56 | 9.72M |
| June 20, 2025 | 5.65 | 5.62 | 5.62 | 5.7 | 5.6 | 7.95M |
| June 19, 2025 | 5.82 | 5.69 | 5.69 | 5.82 | 5.64 | 15.07M |
| June 18, 2025 | 5.87 | 5.8 | 5.8 | 5.89 | 5.78 | 10.68M |
| June 17, 2025 | 5.94 | 5.89 | 5.89 | 5.94 | 5.86 | 7.57M |
| June 16, 2025 | 5.85 | 5.91 | 5.91 | 5.95 | 5.82 | 9.31M |