7.26
-0.11(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.91 | 7.37 | 7.37 | 7.7 | 6.91 | 150.55M |
| September 04, 2025 | 7.3 | 7.01 | 7.01 | 7.3 | 6.76 | 162.4M |
| September 03, 2025 | 6.11 | 6.73 | 6.73 | 6.73 | 5.99 | 64.04M |
| September 02, 2025 | 6.21 | 6.12 | 6.12 | 6.33 | 6.08 | 34.58M |
| September 01, 2025 | 6.11 | 6.15 | 6.15 | 6.17 | 6.05 | 20.15M |
| August 29, 2025 | 6.06 | 6.11 | 6.11 | 6.17 | 5.95 | 25.83M |
| August 28, 2025 | 6.02 | 6.05 | 6.05 | 6.1 | 5.82 | 28.35M |
| August 27, 2025 | 6.25 | 5.99 | 5.99 | 6.29 | 5.99 | 30.41M |
| August 26, 2025 | 6.28 | 6.25 | 6.25 | 6.32 | 6.23 | 21.53M |
| August 25, 2025 | 6.39 | 6.28 | 6.28 | 6.42 | 6.22 | 41.35M |
| August 22, 2025 | 6.47 | 6.39 | 6.39 | 6.49 | 6.37 | 32.7M |
| August 21, 2025 | 6.46 | 6.43 | 6.43 | 6.68 | 6.39 | 41.03M |
| August 20, 2025 | 6.49 | 6.47 | 6.47 | 6.49 | 6.33 | 44.87M |
| August 19, 2025 | 6.46 | 6.49 | 6.49 | 6.63 | 6.4 | 50.16M |
| August 18, 2025 | 6.25 | 6.46 | 6.46 | 6.48 | 6.23 | 53.63M |
| August 15, 2025 | 6.33 | 6.34 | 6.34 | 6.42 | 6.22 | 54.96M |
| August 14, 2025 | 6.11 | 6.4 | 6.4 | 6.57 | 5.97 | 116.43M |
| August 13, 2025 | 5.76 | 6.18 | 6.18 | 6.34 | 5.73 | 80.83M |
| August 12, 2025 | 5.88 | 5.76 | 5.76 | 5.89 | 5.75 | 14.44M |
| August 11, 2025 | 5.68 | 5.86 | 5.86 | 5.86 | 5.68 | 25.61M |
| August 08, 2025 | 5.74 | 5.68 | 5.68 | 5.74 | 5.66 | 11.47M |
| August 07, 2025 | 5.76 | 5.74 | 5.74 | 5.8 | 5.7 | 15.02M |
| August 06, 2025 | 5.72 | 5.77 | 5.77 | 5.77 | 5.7 | 16.59M |
| August 05, 2025 | 5.7 | 5.71 | 5.71 | 5.73 | 5.66 | 9.49M |
| August 04, 2025 | 5.55 | 5.69 | 5.69 | 5.7 | 5.52 | 13.15M |
| August 01, 2025 | 5.54 | 5.61 | 5.61 | 5.64 | 5.53 | 10.21M |
| July 31, 2025 | 5.58 | 5.54 | 5.54 | 5.63 | 5.51 | 11.71M |
| July 30, 2025 | 5.68 | 5.62 | 5.62 | 5.68 | 5.54 | 17.65M |
| July 29, 2025 | 5.73 | 5.7 | 5.7 | 5.74 | 5.63 | 14.86M |
| July 28, 2025 | 5.74 | 5.75 | 5.75 | 5.79 | 5.71 | 14M |
| July 25, 2025 | 5.76 | 5.74 | 5.74 | 5.79 | 5.69 | 12.31M |
| July 24, 2025 | 5.64 | 5.76 | 5.76 | 5.77 | 5.63 | 19.94M |
| July 23, 2025 | 5.78 | 5.64 | 5.64 | 5.78 | 5.62 | 22.51M |
| July 22, 2025 | 5.83 | 5.79 | 5.79 | 5.83 | 5.72 | 16.55M |
| July 21, 2025 | 5.77 | 5.83 | 5.83 | 5.84 | 5.75 | 18.85M |
| July 18, 2025 | 5.79 | 5.75 | 5.75 | 5.83 | 5.68 | 18.05M |
| July 17, 2025 | 5.76 | 5.8 | 5.8 | 5.81 | 5.72 | 14.77M |
| July 16, 2025 | 5.75 | 5.75 | 5.75 | 5.79 | 5.69 | 13.1M |
| July 15, 2025 | 5.83 | 5.72 | 5.72 | 5.85 | 5.64 | 26.67M |
| July 14, 2025 | 5.9 | 5.85 | 5.85 | 5.91 | 5.81 | 15.5M |
| July 11, 2025 | 5.92 | 5.89 | 5.89 | 6 | 5.82 | 22.96M |
| July 10, 2025 | 5.93 | 5.92 | 5.92 | 6.12 | 5.88 | 24.93M |
| July 09, 2025 | 6.05 | 5.95 | 5.95 | 6.13 | 5.93 | 30.28M |
| July 08, 2025 | 5.88 | 6.05 | 6.05 | 6.06 | 5.84 | 52.9M |
| July 07, 2025 | 5.62 | 5.81 | 5.81 | 5.86 | 5.62 | 63.98M |
| July 04, 2025 | 6.3 | 6.24 | 6.24 | 6.56 | 6.21 | 50.11M |
| July 03, 2025 | 6.29 | 6.28 | 6.28 | 6.34 | 6.15 | 29.21M |
| July 02, 2025 | 6.19 | 6.29 | 6.29 | 6.49 | 6.18 | 41.44M |
| July 01, 2025 | 6.26 | 6.22 | 6.22 | 6.3 | 6.13 | 22.4M |
| June 30, 2025 | 6.17 | 6.24 | 6.24 | 6.35 | 6.16 | 28.12M |
| June 27, 2025 | 6.16 | 6.15 | 6.15 | 6.31 | 6.12 | 26.37M |
| June 26, 2025 | 6.26 | 6.17 | 6.17 | 6.32 | 6.17 | 38.81M |
| June 25, 2025 | 6.3 | 6.31 | 6.31 | 6.44 | 6.2 | 56.37M |
| June 24, 2025 | 6.31 | 6.38 | 6.38 | 6.57 | 6.16 | 82.99M |
| June 23, 2025 | 6.01 | 6.3 | 6.3 | 6.3 | 5.84 | 80.57M |
| June 20, 2025 | 6.18 | 6.08 | 6.08 | 6.57 | 6.05 | 105.2M |
| June 19, 2025 | 5.58 | 6.16 | 6.16 | 6.16 | 5.56 | 63.4M |
| June 18, 2025 | 5.54 | 5.6 | 5.6 | 5.64 | 5.5 | 11.59M |
| June 17, 2025 | 5.57 | 5.59 | 5.59 | 5.62 | 5.52 | 9.83M |
| June 16, 2025 | 5.4 | 5.56 | 5.56 | 5.59 | 5.35 | 12.36M |