7.20
+0.17(+2.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.7 | 7.03 | 7.03 | 7.18 | 6.62 | 93.35M |
| September 04, 2025 | 6.82 | 6.68 | 6.68 | 7.04 | 6.56 | 65.65M |
| September 03, 2025 | 7.05 | 6.83 | 6.83 | 7.3 | 6.81 | 94.35M |
| September 02, 2025 | 6.87 | 7.04 | 7.04 | 7.22 | 6.69 | 128.24M |
| September 01, 2025 | 6.67 | 6.67 | 6.67 | 6.77 | 6.6 | 27.07M |
| August 29, 2025 | 6.73 | 6.66 | 6.66 | 6.78 | 6.56 | 36.74M |
| August 28, 2025 | 6.71 | 6.78 | 6.78 | 6.85 | 6.5 | 50M |
| August 27, 2025 | 7.06 | 6.78 | 6.78 | 7.17 | 6.78 | 58.53M |
| August 26, 2025 | 7.07 | 7.05 | 7.05 | 7.15 | 6.95 | 39.45M |
| August 25, 2025 | 7.01 | 7.05 | 7.05 | 7.25 | 6.98 | 58.47M |
| August 22, 2025 | 6.95 | 6.96 | 6.96 | 6.98 | 6.85 | 35.21M |
| August 21, 2025 | 7.06 | 6.94 | 6.94 | 7.07 | 6.9 | 38.92M |
| August 20, 2025 | 7.06 | 7.08 | 7.08 | 7.1 | 6.98 | 43.83M |
| August 19, 2025 | 6.93 | 7.11 | 7.11 | 7.15 | 6.82 | 78.45M |
| August 18, 2025 | 6.93 | 6.95 | 6.95 | 6.99 | 6.82 | 51.49M |
| August 15, 2025 | 6.63 | 6.81 | 6.81 | 6.82 | 6.6 | 40.44M |
| August 14, 2025 | 6.94 | 6.64 | 6.64 | 6.96 | 6.63 | 54.94M |
| August 13, 2025 | 6.91 | 6.93 | 6.93 | 6.96 | 6.86 | 38.28M |
| August 12, 2025 | 6.91 | 6.95 | 6.95 | 7.04 | 6.78 | 71.07M |
| August 11, 2025 | 6.91 | 6.88 | 6.88 | 6.93 | 6.84 | 43.2M |
| August 08, 2025 | 6.87 | 6.9 | 6.9 | 7.05 | 6.84 | 54.51M |
| August 07, 2025 | 6.9 | 6.88 | 6.88 | 6.99 | 6.83 | 61.01M |
| August 06, 2025 | 6.82 | 6.92 | 6.92 | 6.99 | 6.74 | 86.05M |
| August 05, 2025 | 6.56 | 6.74 | 6.74 | 6.76 | 6.56 | 61.94M |
| August 04, 2025 | 6.37 | 6.56 | 6.56 | 6.56 | 6.34 | 28.86M |
| August 01, 2025 | 6.41 | 6.45 | 6.45 | 6.46 | 6.37 | 22.4M |
| July 31, 2025 | 6.54 | 6.43 | 6.43 | 6.58 | 6.4 | 30.88M |
| July 30, 2025 | 6.67 | 6.54 | 6.54 | 6.67 | 6.48 | 36.93M |
| July 29, 2025 | 6.72 | 6.68 | 6.68 | 6.79 | 6.6 | 47.42M |
| July 28, 2025 | 6.68 | 6.8 | 6.8 | 7 | 6.64 | 85.47M |
| July 25, 2025 | 6.59 | 6.61 | 6.61 | 6.61 | 6.47 | 30.93M |
| July 24, 2025 | 6.5 | 6.59 | 6.59 | 6.6 | 6.49 | 28.12M |
| July 23, 2025 | 6.62 | 6.51 | 6.51 | 6.65 | 6.47 | 38.83M |
| July 22, 2025 | 6.74 | 6.67 | 6.67 | 6.77 | 6.62 | 46.34M |
| July 21, 2025 | 6.64 | 6.75 | 6.75 | 6.75 | 6.62 | 56.05M |
| July 18, 2025 | 6.67 | 6.62 | 6.62 | 6.72 | 6.56 | 51.31M |
| July 17, 2025 | 6.66 | 6.69 | 6.69 | 6.81 | 6.58 | 65.95M |
| July 16, 2025 | 6.57 | 6.66 | 6.66 | 6.75 | 6.55 | 75.45M |
| July 15, 2025 | 6.52 | 6.63 | 6.63 | 6.85 | 6.52 | 136.15M |
| July 14, 2025 | 7.01 | 7.24 | 7.24 | 7.35 | 6.97 | 160.13M |
| July 11, 2025 | 6.99 | 6.96 | 6.96 | 7.17 | 6.81 | 136.13M |
| July 10, 2025 | 7.4 | 7.12 | 7.12 | 7.6 | 7 | 214.6M |
| July 09, 2025 | 6.81 | 7.41 | 7.41 | 7.41 | 6.81 | 165.65M |
| July 08, 2025 | 6 | 6.74 | 6.74 | 6.74 | 6 | 98.34M |
| July 07, 2025 | 6.13 | 6.13 | 6.13 | 6.15 | 6.03 | 17.9M |
| July 04, 2025 | 6 | 6.12 | 6.12 | 6.2 | 5.96 | 35.36M |
| July 03, 2025 | 6.33 | 6.31 | 6.31 | 6.36 | 6.25 | 18.75M |
| July 02, 2025 | 6.39 | 6.33 | 6.33 | 6.42 | 6.25 | 29.22M |
| July 01, 2025 | 6.37 | 6.44 | 6.44 | 6.56 | 6.31 | 47.29M |
| June 30, 2025 | 6.18 | 6.39 | 6.39 | 6.44 | 6.18 | 48.93M |
| June 27, 2025 | 6.14 | 6.18 | 6.18 | 6.29 | 6.13 | 25.43M |
| June 26, 2025 | 6.2 | 6.16 | 6.16 | 6.29 | 6.15 | 30.14M |
| June 25, 2025 | 6.19 | 6.22 | 6.22 | 6.25 | 6.12 | 30.73M |
| June 24, 2025 | 5.96 | 6.18 | 6.18 | 6.22 | 5.96 | 33.79M |
| June 23, 2025 | 5.78 | 5.96 | 5.96 | 5.97 | 5.76 | 18.97M |
| June 20, 2025 | 5.88 | 5.85 | 5.85 | 5.98 | 5.73 | 31.19M |
| June 19, 2025 | 6.11 | 5.98 | 5.98 | 6.12 | 5.95 | 26.97M |
| June 18, 2025 | 6.11 | 6.11 | 6.11 | 6.15 | 6.05 | 23.09M |
| June 17, 2025 | 6.12 | 6.15 | 6.15 | 6.24 | 6.11 | 19.36M |
| June 16, 2025 | 6.06 | 6.12 | 6.12 | 6.16 | 6.03 | 16.22M |