7.04
+0.02(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.69 | 7.02 | 7.02 | 7.09 | 6.67 | 48.86M |
| September 04, 2025 | 6.56 | 6.68 | 6.68 | 6.73 | 6.56 | 20.08M |
| September 03, 2025 | 6.73 | 6.56 | 6.56 | 6.73 | 6.54 | 18.71M |
| September 02, 2025 | 6.77 | 6.7 | 6.7 | 6.79 | 6.64 | 20.67M |
| September 01, 2025 | 6.82 | 6.78 | 6.78 | 6.85 | 6.72 | 17.69M |
| August 29, 2025 | 6.85 | 6.81 | 6.81 | 6.89 | 6.78 | 20.42M |
| August 28, 2025 | 6.96 | 6.85 | 6.85 | 7.04 | 6.67 | 41.11M |
| August 27, 2025 | 7.19 | 6.99 | 6.99 | 7.23 | 6.99 | 22.7M |
| August 26, 2025 | 7.16 | 7.22 | 7.22 | 7.29 | 7.08 | 30.46M |
| August 25, 2025 | 7.1 | 7.17 | 7.17 | 7.32 | 7.03 | 42.84M |
| August 22, 2025 | 7.09 | 7.04 | 7.04 | 7.12 | 7.01 | 17.3M |
| August 21, 2025 | 7.02 | 7.08 | 7.08 | 7.13 | 6.99 | 23.78M |
| August 20, 2025 | 6.92 | 7.01 | 7.01 | 7.02 | 6.89 | 19.88M |
| August 19, 2025 | 6.9 | 6.94 | 6.94 | 6.94 | 6.84 | 18.11M |
| August 18, 2025 | 6.92 | 6.91 | 6.91 | 6.93 | 6.86 | 18.55M |
| August 15, 2025 | 6.78 | 6.87 | 6.87 | 6.89 | 6.75 | 14.07M |
| August 14, 2025 | 6.95 | 6.77 | 6.77 | 6.98 | 6.75 | 23.79M |
| August 13, 2025 | 6.9 | 6.94 | 6.94 | 6.97 | 6.86 | 23.24M |
| August 12, 2025 | 7.04 | 7.03 | 7.03 | 7.06 | 6.97 | 11.18M |
| August 11, 2025 | 6.95 | 7.03 | 7.03 | 7.05 | 6.94 | 16.4M |
| August 08, 2025 | 6.94 | 6.93 | 6.93 | 6.95 | 6.89 | 9.91M |
| August 07, 2025 | 6.96 | 6.94 | 6.94 | 6.99 | 6.91 | 9M |
| August 06, 2025 | 6.93 | 6.96 | 6.96 | 6.97 | 6.91 | 10.7M |
| August 05, 2025 | 6.9 | 6.96 | 6.96 | 6.96 | 6.87 | 9.5M |
| August 04, 2025 | 6.82 | 6.9 | 6.9 | 6.92 | 6.79 | 9.4M |
| August 01, 2025 | 6.87 | 6.88 | 6.88 | 6.93 | 6.84 | 9.95M |
| July 31, 2025 | 6.95 | 6.87 | 6.87 | 6.99 | 6.83 | 16.1M |
| July 30, 2025 | 7.02 | 6.98 | 6.98 | 7.08 | 6.95 | 13.32M |
| July 29, 2025 | 7.05 | 7.04 | 7.04 | 7.08 | 6.95 | 13.14M |
| July 28, 2025 | 7.08 | 7.04 | 7.04 | 7.09 | 7.01 | 12.47M |
| July 25, 2025 | 7.08 | 7.08 | 7.08 | 7.11 | 7.05 | 14.01M |
| July 24, 2025 | 7 | 7.06 | 7.06 | 7.06 | 6.99 | 17M |
| July 23, 2025 | 7.07 | 7 | 7 | 7.11 | 6.99 | 21.16M |
| July 22, 2025 | 7.07 | 7.06 | 7.06 | 7.08 | 6.95 | 30.07M |
| July 21, 2025 | 6.89 | 7.01 | 7.01 | 7.04 | 6.89 | 42.95M |
| July 18, 2025 | 6.76 | 6.72 | 6.72 | 6.79 | 6.69 | 13.98M |
| July 17, 2025 | 6.75 | 6.75 | 6.75 | 6.77 | 6.7 | 13.2M |
| July 16, 2025 | 6.71 | 6.77 | 6.77 | 6.81 | 6.67 | 15.2M |
| July 15, 2025 | 6.84 | 6.7 | 6.7 | 6.85 | 6.67 | 18.74M |
| July 14, 2025 | 6.77 | 6.84 | 6.84 | 6.86 | 6.76 | 15.16M |
| July 11, 2025 | 6.76 | 6.78 | 6.78 | 6.82 | 6.67 | 18.69M |
| July 10, 2025 | 6.81 | 6.76 | 6.76 | 6.86 | 6.68 | 25.84M |
| July 09, 2025 | 6.91 | 6.84 | 6.84 | 6.93 | 6.81 | 16.84M |
| July 08, 2025 | 6.78 | 6.9 | 6.9 | 6.94 | 6.76 | 25.71M |
| July 07, 2025 | 6.62 | 6.79 | 6.79 | 6.83 | 6.58 | 25.83M |
| July 04, 2025 | 6.93 | 6.69 | 6.69 | 6.95 | 6.68 | 44.64M |
| July 03, 2025 | 6.99 | 6.96 | 6.96 | 7.09 | 6.95 | 37.75M |
| July 02, 2025 | 6.98 | 7.06 | 7.06 | 7.07 | 6.76 | 75.83M |
| July 01, 2025 | 7.48 | 7.49 | 7.49 | 7.52 | 7.34 | 21.42M |
| June 30, 2025 | 7.3 | 7.48 | 7.48 | 7.53 | 7.26 | 23.45M |
| June 27, 2025 | 7.28 | 7.28 | 7.28 | 7.37 | 7.24 | 10.97M |
| June 26, 2025 | 7.29 | 7.24 | 7.24 | 7.36 | 7.23 | 13.36M |
| June 25, 2025 | 7.33 | 7.3 | 7.3 | 7.38 | 7.22 | 15.99M |
| June 24, 2025 | 7.16 | 7.32 | 7.32 | 7.32 | 7.14 | 19.49M |
| June 23, 2025 | 7 | 7.15 | 7.15 | 7.17 | 6.98 | 16.62M |
| June 20, 2025 | 6.95 | 7.05 | 7.05 | 7.15 | 6.94 | 14.92M |
| June 19, 2025 | 7.01 | 6.95 | 6.95 | 7.08 | 6.91 | 9.87M |
| June 18, 2025 | 7.03 | 7.02 | 7.02 | 7.05 | 6.96 | 7.48M |
| June 17, 2025 | 7.05 | 7.05 | 7.05 | 7.09 | 7.02 | 6.65M |
| June 16, 2025 | 7.05 | 7.06 | 7.06 | 7.1 | 7.03 | 9.19M |