7.42
+0.06(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.37 | 7.42 | 7.42 | 7.42 | 7.2 | 77.5M |
| September 04, 2025 | 7.24 | 7.36 | 7.36 | 7.5 | 7.24 | 100.17M |
| September 03, 2025 | 7.47 | 7.2 | 7.2 | 7.52 | 7.17 | 66.98M |
| September 02, 2025 | 7.7 | 7.46 | 7.46 | 7.71 | 7.4 | 86.55M |
| September 01, 2025 | 7.7 | 7.71 | 7.71 | 7.78 | 7.58 | 84M |
| August 29, 2025 | 7.75 | 7.73 | 7.73 | 8.05 | 7.68 | 95.11M |
| August 28, 2025 | 8 | 7.82 | 7.82 | 8.1 | 7.51 | 189.6M |
| August 27, 2025 | 8.22 | 8.02 | 8.02 | 8.5 | 8 | 184.45M |
| August 26, 2025 | 8.39 | 8.25 | 8.25 | 8.42 | 8.2 | 99.06M |
| August 25, 2025 | 8.15 | 8.38 | 8.38 | 8.45 | 8.15 | 190.32M |
| August 22, 2025 | 8.18 | 8.15 | 8.15 | 8.22 | 8.05 | 132.71M |
| August 21, 2025 | 8.37 | 8.26 | 8.26 | 8.43 | 8.22 | 102.95M |
| August 20, 2025 | 8.35 | 8.35 | 8.35 | 8.38 | 8.21 | 102.96M |
| August 19, 2025 | 8.48 | 8.39 | 8.39 | 8.53 | 8.32 | 137.13M |
| August 18, 2025 | 8.55 | 8.54 | 8.54 | 8.71 | 8.47 | 210.23M |
| August 15, 2025 | 8.39 | 8.5 | 8.5 | 8.56 | 8.28 | 192.35M |
| August 14, 2025 | 8.18 | 8.57 | 8.57 | 8.94 | 8.04 | 364.1M |
| August 13, 2025 | 7.98 | 8.24 | 8.24 | 8.3 | 7.96 | 184.18M |
| August 12, 2025 | 8.14 | 8.05 | 8.05 | 8.2 | 8 | 109.76M |
| August 11, 2025 | 8.08 | 8.19 | 8.19 | 8.28 | 8 | 139.51M |
| August 08, 2025 | 7.95 | 8.03 | 8.03 | 8.17 | 7.91 | 96.47M |
| August 07, 2025 | 8.18 | 8.01 | 8.01 | 8.18 | 8 | 103.24M |
| August 06, 2025 | 8.24 | 8.18 | 8.18 | 8.24 | 8.1 | 111.62M |
| August 05, 2025 | 8.11 | 8.24 | 8.24 | 8.3 | 8.01 | 143.73M |
| August 04, 2025 | 8.1 | 8.13 | 8.13 | 8.2 | 7.91 | 143.29M |
| August 01, 2025 | 7.79 | 8.29 | 8.29 | 8.4 | 7.67 | 272.39M |
| July 31, 2025 | 7.84 | 7.77 | 7.77 | 7.92 | 7.75 | 93.05M |
| July 30, 2025 | 7.89 | 7.84 | 7.84 | 7.99 | 7.81 | 92.27M |
| July 29, 2025 | 8.05 | 7.93 | 7.93 | 8.11 | 7.85 | 132.03M |
| July 28, 2025 | 8.11 | 8.14 | 8.14 | 8.16 | 7.97 | 112.36M |
| July 25, 2025 | 8.46 | 8.17 | 8.17 | 8.46 | 8.16 | 153.29M |
| July 24, 2025 | 8.38 | 8.48 | 8.48 | 8.5 | 8 | 185.94M |
| July 23, 2025 | 8.47 | 8.38 | 8.38 | 8.72 | 8.33 | 244.38M |
| July 22, 2025 | 8.63 | 8.29 | 8.29 | 8.64 | 8.21 | 238.21M |
| July 21, 2025 | 8.6 | 8.67 | 8.67 | 8.75 | 8.52 | 153.76M |
| July 18, 2025 | 8.69 | 8.63 | 8.63 | 8.72 | 8.51 | 164.63M |
| July 17, 2025 | 8.51 | 8.71 | 8.71 | 8.79 | 8.41 | 199.48M |
| July 16, 2025 | 8.79 | 8.5 | 8.5 | 8.84 | 8.4 | 247.31M |
| July 15, 2025 | 8.83 | 8.92 | 8.92 | 9.44 | 8.73 | 291.45M |
| July 14, 2025 | 9.51 | 9.44 | 9.44 | 9.76 | 9.34 | 274.64M |
| July 11, 2025 | 9.3 | 9.24 | 9.24 | 9.4 | 9.13 | 219.73M |
| July 10, 2025 | 9.46 | 9.19 | 9.19 | 9.74 | 9.11 | 311.04M |
| July 09, 2025 | 9.4 | 9.56 | 9.56 | 10.18 | 9.4 | 420.27M |
| July 08, 2025 | 9.88 | 9.52 | 9.52 | 9.97 | 9.42 | 429.35M |
| July 07, 2025 | 9 | 9.83 | 9.83 | 9.83 | 8.8 | 525.16M |
| July 04, 2025 | 8.8 | 8.94 | 8.94 | 9.18 | 8.6 | 411.88M |
| July 03, 2025 | 8.58 | 8.61 | 8.61 | 8.88 | 8.29 | 391.47M |
| July 02, 2025 | 8.21 | 8.9 | 8.9 | 9.19 | 8.18 | 573.7M |
| July 01, 2025 | 8.13 | 8.35 | 8.35 | 8.59 | 8.08 | 429.54M |
| June 30, 2025 | 7.61 | 8.21 | 8.21 | 8.4 | 7.54 | 422.97M |
| June 27, 2025 | 7.76 | 7.64 | 7.64 | 7.89 | 7.56 | 242.24M |
| June 26, 2025 | 7.86 | 7.89 | 7.89 | 8.22 | 7.72 | 299.21M |
| June 25, 2025 | 8.37 | 8.05 | 8.05 | 8.58 | 8.01 | 360.11M |
| June 24, 2025 | 8.01 | 8.04 | 8.04 | 8.32 | 8 | 390.57M |
| June 23, 2025 | 7.49 | 8.24 | 8.24 | 8.24 | 7.49 | 371.35M |
| June 20, 2025 | 7.7 | 7.49 | 7.49 | 7.89 | 7.41 | 283.45M |
| June 19, 2025 | 8.06 | 8.19 | 8.19 | 8.5 | 7.38 | 492.81M |
| June 18, 2025 | 8.6 | 8.2 | 8.2 | 9.06 | 8.06 | 611.25M |
| June 17, 2025 | 7.62 | 8.46 | 8.46 | 8.46 | 7.51 | 408.77M |
| June 16, 2025 | 7.54 | 7.69 | 7.69 | 7.88 | 7.33 | 359.88M |