7.36
-0.12(-1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 7.45 | 7.36 | 7.36 | 7.48 | 7.33 | 26.58M |
| September 11, 2025 | 7.52 | 7.48 | 7.48 | 7.52 | 7.39 | 27.52M |
| September 10, 2025 | 7.48 | 7.51 | 7.51 | 7.57 | 7.29 | 44.8M |
| September 09, 2025 | 7.65 | 7.51 | 7.51 | 7.74 | 7.47 | 48.16M |
| September 08, 2025 | 7.68 | 7.72 | 7.72 | 7.79 | 7.54 | 67.87M |
| September 05, 2025 | 7.06 | 7.59 | 7.59 | 7.65 | 7.03 | 111.22M |
| September 04, 2025 | 7.03 | 7.08 | 7.08 | 7.14 | 6.94 | 47.08M |
| September 03, 2025 | 6.72 | 7.01 | 7.01 | 7.15 | 6.62 | 67.02M |
| September 02, 2025 | 6.82 | 6.71 | 6.71 | 6.87 | 6.68 | 22.9M |
| September 01, 2025 | 6.82 | 6.83 | 6.83 | 6.85 | 6.73 | 18.88M |
| August 29, 2025 | 6.89 | 6.81 | 6.81 | 6.9 | 6.81 | 18.02M |
| August 28, 2025 | 6.87 | 6.89 | 6.89 | 6.98 | 6.68 | 34.41M |
| August 27, 2025 | 7.11 | 6.87 | 6.87 | 7.12 | 6.86 | 33.79M |
| August 26, 2025 | 7.14 | 7.1 | 7.1 | 7.15 | 7.06 | 20.9M |
| August 25, 2025 | 7.05 | 7.15 | 7.15 | 7.23 | 7.02 | 46.48M |
| August 22, 2025 | 6.95 | 6.99 | 6.99 | 7.02 | 6.92 | 22.27M |
| August 21, 2025 | 6.99 | 6.98 | 6.98 | 7 | 6.92 | 25.24M |
| August 20, 2025 | 6.88 | 7.01 | 7.01 | 7.01 | 6.81 | 36.35M |
| August 19, 2025 | 6.86 | 6.87 | 6.87 | 6.91 | 6.8 | 25.03M |
| August 18, 2025 | 6.94 | 6.86 | 6.86 | 6.97 | 6.83 | 33.55M |
| August 15, 2025 | 6.52 | 6.87 | 6.87 | 6.9 | 6.52 | 70.98M |
| August 14, 2025 | 6.68 | 6.53 | 6.53 | 6.69 | 6.51 | 24.21M |
| August 13, 2025 | 6.66 | 6.67 | 6.67 | 6.69 | 6.64 | 15.01M |
| August 12, 2025 | 6.69 | 6.66 | 6.66 | 6.7 | 6.63 | 16.81M |
| August 11, 2025 | 6.65 | 6.7 | 6.7 | 6.72 | 6.62 | 18.39M |
| August 08, 2025 | 6.56 | 6.66 | 6.66 | 6.69 | 6.55 | 24.46M |
| August 07, 2025 | 6.59 | 6.56 | 6.56 | 6.6 | 6.54 | 9.96M |
| August 06, 2025 | 6.58 | 6.58 | 6.58 | 6.59 | 6.53 | 10.41M |
| August 05, 2025 | 6.53 | 6.57 | 6.57 | 6.57 | 6.5 | 11.65M |
| August 04, 2025 | 6.5 | 6.5 | 6.5 | 6.52 | 6.46 | 14.23M |
| August 01, 2025 | 6.5 | 6.52 | 6.52 | 6.59 | 6.48 | 12.93M |
| July 31, 2025 | 6.63 | 6.5 | 6.5 | 6.66 | 6.48 | 27.53M |
| July 30, 2025 | 6.68 | 6.64 | 6.64 | 6.71 | 6.61 | 17.06M |
| July 29, 2025 | 6.71 | 6.7 | 6.7 | 6.73 | 6.64 | 15.38M |
| July 28, 2025 | 6.75 | 6.72 | 6.72 | 6.76 | 6.71 | 13.08M |
| July 25, 2025 | 6.83 | 6.75 | 6.75 | 6.83 | 6.74 | 17.4M |
| July 24, 2025 | 6.68 | 6.83 | 6.83 | 6.83 | 6.67 | 22.61M |
| July 23, 2025 | 6.78 | 6.69 | 6.69 | 6.79 | 6.67 | 22.71M |
| July 22, 2025 | 6.7 | 6.77 | 6.77 | 6.77 | 6.66 | 24.89M |
| July 21, 2025 | 6.66 | 6.7 | 6.7 | 6.7 | 6.64 | 19.94M |
| July 18, 2025 | 6.67 | 6.66 | 6.66 | 6.71 | 6.6 | 23.39M |
| July 17, 2025 | 6.71 | 6.67 | 6.67 | 6.72 | 6.64 | 21.61M |
| July 16, 2025 | 6.67 | 6.71 | 6.71 | 6.72 | 6.63 | 15.45M |
| July 15, 2025 | 7.01 | 6.69 | 6.69 | 7.01 | 6.65 | 58.82M |
| July 14, 2025 | 7.04 | 7.09 | 7.09 | 7.18 | 7.02 | 20.35M |
| July 11, 2025 | 7.05 | 7.04 | 7.04 | 7.09 | 6.98 | 13.9M |
| July 10, 2025 | 7.06 | 7.05 | 7.05 | 7.1 | 6.98 | 16M |
| July 09, 2025 | 7.1 | 7.07 | 7.07 | 7.18 | 7.05 | 18.25M |
| July 08, 2025 | 6.89 | 7.11 | 7.11 | 7.2 | 6.86 | 33.18M |
| July 07, 2025 | 6.91 | 6.88 | 6.88 | 6.96 | 6.87 | 11.83M |
| July 04, 2025 | 7.08 | 6.93 | 6.93 | 7.09 | 6.92 | 17.54M |
| July 03, 2025 | 7.05 | 7.07 | 7.07 | 7.09 | 6.99 | 19.32M |
| July 02, 2025 | 7.31 | 7.07 | 7.07 | 7.38 | 6.98 | 32.27M |
| July 01, 2025 | 7.1 | 7.08 | 7.08 | 7.13 | 7.03 | 12.91M |
| June 30, 2025 | 7.07 | 7.14 | 7.14 | 7.16 | 7.05 | 19.68M |
| June 27, 2025 | 7.01 | 7.05 | 7.05 | 7.12 | 7 | 16.45M |
| June 26, 2025 | 7.08 | 7.04 | 7.04 | 7.22 | 7.02 | 22.5M |
| June 25, 2025 | 7 | 7.06 | 7.06 | 7.07 | 6.95 | 19.53M |
| June 24, 2025 | 6.97 | 7.01 | 7.01 | 7.02 | 6.92 | 16.81M |
| June 23, 2025 | 6.81 | 6.97 | 6.97 | 7.07 | 6.78 | 26.04M |