6.99
+0.04(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 6.96 | 6.99 | 6.99 | 7.15 | 6.95 | 27.87M |
| September 11, 2025 | 6.83 | 6.95 | 6.95 | 6.97 | 6.75 | 28.36M |
| September 10, 2025 | 6.76 | 6.81 | 6.81 | 6.86 | 6.75 | 15.95M |
| September 09, 2025 | 6.95 | 6.77 | 6.77 | 6.95 | 6.72 | 25.98M |
| September 08, 2025 | 6.85 | 6.95 | 6.95 | 6.97 | 6.82 | 21.44M |
| September 05, 2025 | 6.84 | 6.88 | 6.88 | 6.88 | 6.71 | 26.76M |
| September 04, 2025 | 6.87 | 6.79 | 6.79 | 6.97 | 6.68 | 30.56M |
| September 03, 2025 | 7.12 | 6.87 | 6.87 | 7.16 | 6.83 | 37.45M |
| September 02, 2025 | 7.45 | 7.11 | 7.11 | 7.46 | 7.06 | 55.84M |
| September 01, 2025 | 7.36 | 7.48 | 7.48 | 7.64 | 7.35 | 54.23M |
| August 29, 2025 | 7.54 | 7.32 | 7.32 | 7.56 | 7.3 | 31.59M |
| August 28, 2025 | 7.4 | 7.49 | 7.49 | 7.52 | 7.16 | 54.21M |
| August 27, 2025 | 7.66 | 7.4 | 7.4 | 7.8 | 7.4 | 65.76M |
| August 26, 2025 | 7.46 | 7.64 | 7.64 | 7.72 | 7.4 | 71M |
| August 25, 2025 | 7.6 | 7.48 | 7.48 | 7.63 | 7.45 | 52.17M |
| August 22, 2025 | 7.45 | 7.56 | 7.56 | 7.62 | 7.45 | 44.32M |
| August 21, 2025 | 7.58 | 7.5 | 7.5 | 7.7 | 7.42 | 54.52M |
| August 20, 2025 | 7.51 | 7.62 | 7.62 | 7.7 | 7.45 | 91.32M |
| August 19, 2025 | 7.33 | 7.44 | 7.44 | 7.44 | 7.24 | 62.7M |
| August 18, 2025 | 7.12 | 7.32 | 7.32 | 7.32 | 7.12 | 51.97M |
| August 15, 2025 | 7.02 | 7.11 | 7.11 | 7.14 | 7.02 | 32.41M |
| August 14, 2025 | 7.24 | 7.03 | 7.03 | 7.24 | 7.03 | 42.92M |
| August 13, 2025 | 7.23 | 7.25 | 7.25 | 7.29 | 7.18 | 41.96M |
| August 12, 2025 | 7.4 | 7.25 | 7.25 | 7.4 | 7.2 | 44.23M |
| August 11, 2025 | 7.26 | 7.36 | 7.36 | 7.44 | 7.24 | 48.56M |
| August 08, 2025 | 7.6 | 7.35 | 7.35 | 7.64 | 7.33 | 80.02M |
| August 07, 2025 | 7.3 | 7.58 | 7.58 | 8 | 7.29 | 130.44M |
| August 06, 2025 | 7.21 | 7.35 | 7.35 | 7.41 | 7.16 | 73.56M |
| August 05, 2025 | 7.22 | 7.24 | 7.24 | 7.27 | 7.14 | 47M |
| August 04, 2025 | 7.04 | 7.28 | 7.28 | 7.28 | 7.03 | 70.16M |
| August 01, 2025 | 7.1 | 7.14 | 7.14 | 7.16 | 6.95 | 45.57M |
| July 31, 2025 | 7.02 | 7.02 | 7.02 | 7.19 | 7.01 | 53.39M |
| July 30, 2025 | 7.16 | 6.98 | 6.98 | 7.16 | 6.93 | 38.44M |
| July 29, 2025 | 7.13 | 7.15 | 7.15 | 7.18 | 7.05 | 36.44M |
| July 28, 2025 | 7.25 | 7.19 | 7.19 | 7.29 | 7.1 | 64.88M |
| July 25, 2025 | 7.06 | 7.21 | 7.21 | 7.3 | 6.99 | 98.62M |
| July 24, 2025 | 6.86 | 6.97 | 6.97 | 6.97 | 6.84 | 25.34M |
| July 23, 2025 | 6.91 | 6.87 | 6.87 | 6.96 | 6.84 | 26.24M |
| July 22, 2025 | 7.04 | 6.91 | 6.91 | 7.04 | 6.86 | 46.86M |
| July 21, 2025 | 7.02 | 7.05 | 7.05 | 7.07 | 6.99 | 33.29M |
| July 18, 2025 | 7.08 | 7.02 | 7.02 | 7.12 | 7 | 41.57M |
| July 17, 2025 | 7.02 | 7.07 | 7.07 | 7.11 | 6.96 | 44.4M |
| July 16, 2025 | 7.13 | 7.06 | 7.06 | 7.18 | 6.98 | 63.07M |
| July 15, 2025 | 7.04 | 7.13 | 7.13 | 7.19 | 6.96 | 100.3M |
| July 14, 2025 | 7.3 | 7.16 | 7.16 | 7.5 | 7.1 | 169.02M |
| July 11, 2025 | 6.66 | 7.3 | 7.3 | 7.3 | 6.66 | 120.96M |
| July 10, 2025 | 6.62 | 6.64 | 6.64 | 6.71 | 6.61 | 27.33M |
| July 09, 2025 | 6.58 | 6.66 | 6.66 | 6.74 | 6.55 | 46.21M |
| July 08, 2025 | 6.45 | 6.59 | 6.59 | 6.7 | 6.43 | 36.61M |
| July 07, 2025 | 6.41 | 6.44 | 6.44 | 6.5 | 6.39 | 15.95M |
| July 04, 2025 | 6.54 | 6.43 | 6.43 | 6.54 | 6.4 | 25.47M |
| July 03, 2025 | 6.52 | 6.53 | 6.53 | 6.59 | 6.49 | 22.78M |
| July 02, 2025 | 6.64 | 6.53 | 6.53 | 6.66 | 6.49 | 39.67M |
| July 01, 2025 | 6.63 | 6.7 | 6.7 | 6.95 | 6.5 | 78.81M |
| June 30, 2025 | 6.5 | 6.55 | 6.55 | 6.58 | 6.48 | 17.71M |
| June 27, 2025 | 6.59 | 6.51 | 6.51 | 6.59 | 6.5 | 21.41M |
| June 26, 2025 | 6.51 | 6.53 | 6.53 | 6.59 | 6.47 | 27.64M |
| June 25, 2025 | 6.43 | 6.51 | 6.51 | 6.52 | 6.38 | 26.94M |
| June 24, 2025 | 6.32 | 6.44 | 6.44 | 6.44 | 6.3 | 22.04M |
| June 23, 2025 | 6.08 | 6.32 | 6.32 | 6.34 | 6.02 | 24.63M |