7.16
+0.04(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.04 | 7.12 | 7.12 | 7.12 | 6.91 | 96.06M |
| September 04, 2025 | 7.14 | 7.04 | 7.04 | 7.25 | 6.87 | 109.44M |
| September 03, 2025 | 7.34 | 7.14 | 7.14 | 7.55 | 7.12 | 118.27M |
| September 02, 2025 | 7.76 | 7.33 | 7.33 | 7.76 | 7.26 | 150.76M |
| September 01, 2025 | 7.64 | 7.76 | 7.76 | 7.88 | 7.64 | 142.07M |
| August 29, 2025 | 7.81 | 7.63 | 7.63 | 7.85 | 7.57 | 148.39M |
| August 28, 2025 | 7.86 | 7.81 | 7.81 | 7.92 | 7.52 | 226.89M |
| August 27, 2025 | 8.38 | 7.87 | 7.87 | 8.67 | 7.86 | 293.79M |
| August 26, 2025 | 8.25 | 8.13 | 8.13 | 8.44 | 8.1 | 243.89M |
| August 25, 2025 | 8.06 | 8.25 | 8.25 | 8.33 | 8 | 284.93M |
| August 22, 2025 | 7.9 | 7.97 | 7.97 | 8.09 | 7.83 | 239.39M |
| August 21, 2025 | 7.95 | 7.82 | 7.82 | 8.1 | 7.7 | 184.54M |
| August 20, 2025 | 7.7 | 7.93 | 7.93 | 7.99 | 7.62 | 255.84M |
| August 19, 2025 | 7.84 | 7.91 | 7.91 | 8.12 | 7.8 | 277.14M |
| August 18, 2025 | 7.47 | 7.87 | 7.87 | 7.95 | 7.47 | 282.57M |
| August 15, 2025 | 7.4 | 7.47 | 7.47 | 7.64 | 7.38 | 197.01M |
| August 14, 2025 | 7.74 | 7.38 | 7.38 | 7.81 | 7.35 | 295.75M |
| August 13, 2025 | 7.81 | 7.79 | 7.79 | 8.17 | 7.68 | 322.75M |
| August 12, 2025 | 7.56 | 7.94 | 7.94 | 8.11 | 7.5 | 356.07M |
| August 11, 2025 | 7.31 | 7.65 | 7.65 | 8.11 | 7.31 | 384.15M |
| August 08, 2025 | 7.54 | 7.51 | 7.51 | 7.87 | 7.2 | 522.53M |
| August 07, 2025 | 6.79 | 7.45 | 7.45 | 7.45 | 6.73 | 361.2M |
| August 06, 2025 | 6.66 | 6.77 | 6.77 | 6.78 | 6.62 | 107.54M |
| August 05, 2025 | 6.6 | 6.64 | 6.64 | 6.65 | 6.56 | 58.23M |
| August 04, 2025 | 6.5 | 6.6 | 6.6 | 6.63 | 6.48 | 51.58M |
| August 01, 2025 | 6.61 | 6.58 | 6.58 | 6.63 | 6.38 | 79.81M |
| July 31, 2025 | 6.55 | 6.57 | 6.57 | 6.69 | 6.55 | 68.43M |
| July 30, 2025 | 6.71 | 6.6 | 6.6 | 6.71 | 6.54 | 71M |
| July 29, 2025 | 6.73 | 6.71 | 6.71 | 6.75 | 6.62 | 64.89M |
| July 28, 2025 | 6.8 | 6.78 | 6.78 | 6.86 | 6.71 | 86.2M |
| July 25, 2025 | 6.7 | 6.77 | 6.77 | 6.81 | 6.66 | 94.65M |
| July 24, 2025 | 6.56 | 6.67 | 6.67 | 6.68 | 6.54 | 66.4M |
| July 23, 2025 | 6.65 | 6.58 | 6.58 | 6.68 | 6.56 | 71.94M |
| July 22, 2025 | 6.81 | 6.69 | 6.69 | 6.82 | 6.68 | 111.7M |
| July 21, 2025 | 6.66 | 6.89 | 6.89 | 6.99 | 6.61 | 161.39M |
| July 18, 2025 | 6.86 | 6.81 | 6.81 | 7 | 6.76 | 136.98M |
| July 17, 2025 | 6.71 | 6.83 | 6.83 | 6.9 | 6.67 | 153.3M |
| July 16, 2025 | 6.74 | 6.77 | 6.77 | 6.83 | 6.65 | 146.14M |
| July 15, 2025 | 6.55 | 6.76 | 6.76 | 6.85 | 6.44 | 201.15M |
| July 14, 2025 | 6.7 | 6.55 | 6.55 | 6.76 | 6.53 | 113.41M |
| July 11, 2025 | 6.48 | 6.49 | 6.49 | 6.53 | 6.39 | 89.91M |
| July 10, 2025 | 6.55 | 6.5 | 6.5 | 6.65 | 6.47 | 101.44M |
| July 09, 2025 | 6.56 | 6.58 | 6.58 | 6.64 | 6.51 | 142.78M |
| July 08, 2025 | 6.58 | 6.55 | 6.55 | 6.61 | 6.44 | 257.99M |
| July 07, 2025 | 6.23 | 6.75 | 6.75 | 6.85 | 6.16 | 371M |
| July 04, 2025 | 6.24 | 6.23 | 6.23 | 6.31 | 6.22 | 43.27M |
| July 03, 2025 | 6.3 | 6.28 | 6.28 | 6.36 | 6.21 | 42.09M |
| July 02, 2025 | 6.41 | 6.27 | 6.27 | 6.43 | 6.23 | 76.63M |
| July 01, 2025 | 6.36 | 6.47 | 6.47 | 6.52 | 6.29 | 117.11M |
| June 30, 2025 | 6.23 | 6.35 | 6.35 | 6.39 | 6.18 | 80.35M |
| June 27, 2025 | 6.22 | 6.19 | 6.19 | 6.27 | 6.16 | 48.24M |
| June 26, 2025 | 6.27 | 6.2 | 6.2 | 6.32 | 6.19 | 57.86M |
| June 25, 2025 | 6.22 | 6.27 | 6.27 | 6.28 | 6.16 | 63.75M |
| June 24, 2025 | 6.03 | 6.21 | 6.21 | 6.23 | 6.01 | 69.9M |
| June 23, 2025 | 5.9 | 6.02 | 6.02 | 6.05 | 5.86 | 50.66M |
| June 20, 2025 | 6.12 | 5.97 | 5.97 | 6.18 | 5.96 | 58.99M |
| June 19, 2025 | 6.25 | 6.12 | 6.12 | 6.3 | 6.1 | 59.47M |
| June 18, 2025 | 6.36 | 6.27 | 6.27 | 6.36 | 6.12 | 60.96M |
| June 17, 2025 | 6.43 | 6.36 | 6.36 | 6.45 | 6.32 | 64.04M |
| June 16, 2025 | 6.35 | 6.46 | 6.46 | 6.53 | 6.32 | 61.44M |