7.24
-0.37(-4.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 7.6 | 7.24 | 7.24 | 7.76 | 7.24 | 367.96M |
| September 11, 2025 | 7.77 | 7.61 | 7.61 | 7.98 | 7.45 | 518.17M |
| September 10, 2025 | 6.63 | 7.32 | 7.32 | 7.32 | 6.63 | 282.09M |
| September 09, 2025 | 6.82 | 6.65 | 6.65 | 6.94 | 6.61 | 136.02M |
| September 08, 2025 | 6.7 | 6.9 | 6.9 | 6.92 | 6.66 | 180.78M |
| September 05, 2025 | 6.62 | 6.77 | 6.77 | 6.78 | 6.34 | 181.45M |
| September 04, 2025 | 6.54 | 6.74 | 6.74 | 6.92 | 6.54 | 245.41M |
| September 03, 2025 | 6.4 | 6.64 | 6.64 | 7.06 | 6.32 | 310.23M |
| September 02, 2025 | 6.48 | 6.42 | 6.42 | 6.64 | 6.3 | 120.45M |
| September 01, 2025 | 6.26 | 6.51 | 6.51 | 6.54 | 6.26 | 101.79M |
| August 29, 2025 | 6.42 | 6.26 | 6.26 | 6.43 | 6.25 | 66.98M |
| August 28, 2025 | 6.24 | 6.43 | 6.43 | 6.44 | 6.22 | 108.05M |
| August 27, 2025 | 6.56 | 6.26 | 6.26 | 6.57 | 6.26 | 118.78M |
| August 26, 2025 | 6.38 | 6.49 | 6.49 | 6.54 | 6.33 | 117.37M |
| August 25, 2025 | 6.36 | 6.4 | 6.4 | 6.42 | 6.29 | 111.49M |
| August 22, 2025 | 6.3 | 6.33 | 6.33 | 6.35 | 6.26 | 74.64M |
| August 21, 2025 | 6.27 | 6.32 | 6.32 | 6.39 | 6.25 | 114.17M |
| August 20, 2025 | 6.24 | 6.28 | 6.28 | 6.28 | 6.19 | 63.84M |
| August 19, 2025 | 6.25 | 6.27 | 6.27 | 6.29 | 6.18 | 85.56M |
| August 18, 2025 | 6.04 | 6.29 | 6.29 | 6.34 | 6.04 | 153.77M |
| August 15, 2025 | 5.96 | 6.04 | 6.04 | 6.05 | 5.96 | 38.34M |
| August 14, 2025 | 6.1 | 5.99 | 5.99 | 6.12 | 5.95 | 56.39M |
| August 13, 2025 | 6.06 | 6.12 | 6.12 | 6.19 | 6.03 | 66.27M |
| August 12, 2025 | 6.09 | 6.06 | 6.06 | 6.11 | 6.03 | 41.9M |
| August 11, 2025 | 6.06 | 6.11 | 6.11 | 6.12 | 6.04 | 47.3M |
| August 08, 2025 | 6.08 | 6.11 | 6.11 | 6.2 | 5.97 | 84.5M |
| August 07, 2025 | 6.04 | 6.07 | 6.07 | 6.13 | 6.03 | 53.34M |
| August 06, 2025 | 5.99 | 6.04 | 6.04 | 6.04 | 5.97 | 44.49M |
| August 05, 2025 | 5.92 | 6.03 | 6.03 | 6.04 | 5.91 | 59.31M |
| August 04, 2025 | 5.85 | 5.92 | 5.92 | 5.92 | 5.81 | 36.83M |
| August 01, 2025 | 6 | 5.91 | 5.91 | 6.02 | 5.86 | 57.35M |
| July 31, 2025 | 6.02 | 6 | 6 | 6.08 | 6 | 43.81M |
| July 30, 2025 | 6.04 | 6.01 | 6.01 | 6.07 | 5.98 | 45.54M |
| July 29, 2025 | 6.11 | 6.06 | 6.06 | 6.11 | 6.01 | 48.34M |
| July 28, 2025 | 6.13 | 6.11 | 6.11 | 6.13 | 6.06 | 32.92M |
| July 25, 2025 | 6.1 | 6.13 | 6.13 | 6.18 | 6.06 | 53.92M |
| July 24, 2025 | 6.05 | 6.11 | 6.11 | 6.11 | 6.04 | 49.14M |
| July 23, 2025 | 6.09 | 6.08 | 6.08 | 6.14 | 6.01 | 52.23M |
| July 22, 2025 | 6.19 | 6.09 | 6.09 | 6.2 | 6.06 | 71.52M |
| July 21, 2025 | 6.16 | 6.18 | 6.18 | 6.19 | 6.12 | 67.25M |
| July 18, 2025 | 6.15 | 6.21 | 6.21 | 6.34 | 6.1 | 130.65M |
| July 17, 2025 | 6.08 | 6.15 | 6.15 | 6.15 | 6.04 | 52.65M |
| July 16, 2025 | 6.12 | 6.11 | 6.11 | 6.2 | 6.08 | 70.51M |
| July 15, 2025 | 6.13 | 6.11 | 6.11 | 6.18 | 6.04 | 67.6M |
| July 14, 2025 | 6.24 | 6.13 | 6.13 | 6.27 | 6.11 | 83.37M |
| July 11, 2025 | 6.22 | 6.26 | 6.26 | 6.34 | 6.21 | 86.81M |
| July 10, 2025 | 6.31 | 6.22 | 6.22 | 6.37 | 6.17 | 172.95M |
| July 09, 2025 | 6.58 | 6.5 | 6.5 | 6.65 | 6.45 | 128.24M |
| July 08, 2025 | 6.55 | 6.58 | 6.58 | 6.75 | 6.48 | 166.21M |
| July 07, 2025 | 6.35 | 6.55 | 6.55 | 6.61 | 6.32 | 151.97M |
| July 04, 2025 | 6.39 | 6.47 | 6.47 | 6.68 | 6.27 | 200.11M |
| July 03, 2025 | 6.49 | 6.38 | 6.38 | 6.52 | 6.33 | 99.24M |
| July 02, 2025 | 6.36 | 6.48 | 6.48 | 6.5 | 6.26 | 180.39M |
| July 01, 2025 | 6.41 | 6.36 | 6.36 | 6.46 | 6.3 | 139.49M |
| June 30, 2025 | 6.29 | 6.47 | 6.47 | 6.6 | 6.21 | 306.2M |
| June 27, 2025 | 5.83 | 6.41 | 6.41 | 6.41 | 5.82 | 265.17M |
| June 26, 2025 | 5.9 | 5.83 | 5.83 | 5.93 | 5.82 | 73.19M |
| June 25, 2025 | 5.84 | 5.89 | 5.89 | 5.89 | 5.77 | 76.81M |
| June 24, 2025 | 5.73 | 5.84 | 5.84 | 5.86 | 5.72 | 69.75M |
| June 23, 2025 | 5.56 | 5.72 | 5.72 | 5.74 | 5.53 | 58.63M |