7.38
+0.32(+4.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.09 | 7.38 | 7.38 | 7.39 | 7.06 | 314M |
| September 04, 2025 | 7.08 | 7.06 | 7.06 | 7.33 | 6.96 | 251.93M |
| September 03, 2025 | 7.2 | 7.09 | 7.09 | 7.28 | 7.03 | 165.19M |
| September 02, 2025 | 7.38 | 7.16 | 7.16 | 7.41 | 7.1 | 238.83M |
| September 01, 2025 | 7.42 | 7.36 | 7.36 | 7.44 | 7.28 | 231.14M |
| August 29, 2025 | 7.47 | 7.45 | 7.45 | 7.61 | 7.3 | 300.89M |
| August 28, 2025 | 7.31 | 7.48 | 7.48 | 7.55 | 7.25 | 354.44M |
| August 27, 2025 | 7.12 | 7.28 | 7.28 | 7.63 | 7.12 | 436.41M |
| August 26, 2025 | 7.03 | 7.1 | 7.1 | 7.2 | 6.96 | 169.05M |
| August 25, 2025 | 6.99 | 7.03 | 7.03 | 7.09 | 6.96 | 201.18M |
| August 22, 2025 | 6.85 | 6.92 | 6.92 | 6.96 | 6.85 | 148.82M |
| August 21, 2025 | 6.85 | 6.82 | 6.82 | 6.91 | 6.78 | 103.82M |
| August 20, 2025 | 6.72 | 6.85 | 6.85 | 6.96 | 6.68 | 181.72M |
| August 19, 2025 | 6.73 | 6.73 | 6.73 | 6.78 | 6.66 | 104.48M |
| August 18, 2025 | 6.75 | 6.72 | 6.72 | 6.77 | 6.7 | 128.6M |
| August 15, 2025 | 6.58 | 6.7 | 6.7 | 6.71 | 6.57 | 89.98M |
| August 14, 2025 | 6.7 | 6.6 | 6.6 | 6.73 | 6.56 | 79.42M |
| August 13, 2025 | 6.68 | 6.69 | 6.69 | 6.72 | 6.65 | 81.94M |
| August 12, 2025 | 6.71 | 6.68 | 6.68 | 6.71 | 6.63 | 75.76M |
| August 11, 2025 | 6.65 | 6.72 | 6.72 | 6.72 | 6.58 | 145.19M |
| August 08, 2025 | 6.52 | 6.54 | 6.54 | 6.56 | 6.49 | 60.64M |
| August 07, 2025 | 6.52 | 6.53 | 6.53 | 6.54 | 6.45 | 70.81M |
| August 06, 2025 | 6.49 | 6.53 | 6.53 | 6.53 | 6.46 | 52.58M |
| August 05, 2025 | 6.49 | 6.51 | 6.51 | 6.53 | 6.48 | 54.12M |
| August 04, 2025 | 6.44 | 6.46 | 6.46 | 6.48 | 6.41 | 56.79M |
| August 01, 2025 | 6.44 | 6.44 | 6.44 | 6.49 | 6.41 | 58.26M |
| July 31, 2025 | 6.62 | 6.45 | 6.45 | 6.62 | 6.43 | 108.5M |
| July 30, 2025 | 6.71 | 6.64 | 6.64 | 6.75 | 6.61 | 89.29M |
| July 29, 2025 | 6.66 | 6.71 | 6.71 | 6.72 | 6.65 | 81.21M |
| July 28, 2025 | 6.66 | 6.69 | 6.69 | 6.73 | 6.61 | 83.8M |
| July 25, 2025 | 6.74 | 6.68 | 6.68 | 6.74 | 6.66 | 98.11M |
| July 24, 2025 | 6.56 | 6.74 | 6.74 | 6.76 | 6.54 | 179.21M |
| July 23, 2025 | 6.6 | 6.53 | 6.53 | 6.64 | 6.52 | 86.06M |
| July 22, 2025 | 6.56 | 6.6 | 6.6 | 6.62 | 6.53 | 124.89M |
| July 21, 2025 | 6.45 | 6.56 | 6.56 | 6.6 | 6.45 | 123.4M |
| July 18, 2025 | 6.39 | 6.45 | 6.45 | 6.48 | 6.37 | 101.26M |
| July 17, 2025 | 6.32 | 6.37 | 6.37 | 6.38 | 6.32 | 62.1M |
| July 16, 2025 | 6.39 | 6.36 | 6.36 | 6.42 | 6.33 | 52.73M |
| July 15, 2025 | 6.39 | 6.38 | 6.38 | 6.45 | 6.34 | 70.96M |
| July 14, 2025 | 6.45 | 6.41 | 6.41 | 6.52 | 6.4 | 94.9M |
| July 11, 2025 | 6.32 | 6.45 | 6.45 | 6.53 | 6.29 | 169.43M |
| July 10, 2025 | 6.28 | 6.31 | 6.31 | 6.32 | 6.27 | 48.48M |
| July 09, 2025 | 6.34 | 6.29 | 6.29 | 6.35 | 6.27 | 58.02M |
| July 08, 2025 | 6.28 | 6.34 | 6.34 | 6.36 | 6.27 | 54.82M |
| July 07, 2025 | 6.29 | 6.29 | 6.29 | 6.32 | 6.26 | 46.68M |
| July 04, 2025 | 6.38 | 6.3 | 6.3 | 6.38 | 6.3 | 62.89M |
| July 03, 2025 | 6.41 | 6.44 | 6.37 | 6.45 | 6.35 | 70.35M |
| July 02, 2025 | 6.34 | 6.4 | 6.33 | 6.42 | 6.32 | 73.77M |
| July 01, 2025 | 6.37 | 6.35 | 6.28 | 6.37 | 6.28 | 57.53M |
| June 30, 2025 | 6.36 | 6.35 | 6.28 | 6.38 | 6.31 | 54.26M |
| June 27, 2025 | 6.33 | 6.31 | 6.25 | 6.41 | 6.3 | 65.41M |
| June 26, 2025 | 6.35 | 6.31 | 6.25 | 6.44 | 6.31 | 77.09M |
| June 25, 2025 | 6.33 | 6.35 | 6.28 | 6.37 | 6.3 | 85.47M |
| June 24, 2025 | 6.2 | 6.31 | 6.25 | 6.32 | 6.18 | 99.27M |
| June 23, 2025 | 6.08 | 6.21 | 6.15 | 6.22 | 6.07 | 65.1M |
| June 20, 2025 | 6.09 | 6.09 | 6.09 | 6.18 | 6.08 | 43.05M |
| June 19, 2025 | 6.17 | 6.1 | 6.1 | 6.22 | 6.08 | 52.09M |
| June 18, 2025 | 6.21 | 6.18 | 6.18 | 6.22 | 6.13 | 41.15M |
| June 17, 2025 | 6.19 | 6.21 | 6.21 | 6.23 | 6.18 | 37.12M |
| June 16, 2025 | 6.25 | 6.21 | 6.21 | 6.25 | 6.18 | 44.64M |