7.70
+0.11(+1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.63 | 7.59 | 7.59 | 7.69 | 7.4 | 101.31M |
| September 04, 2025 | 7.36 | 7.5 | 7.5 | 7.66 | 7.31 | 121.87M |
| September 03, 2025 | 7.83 | 7.37 | 7.37 | 7.89 | 7.3 | 132.76M |
| September 02, 2025 | 8.09 | 7.74 | 7.74 | 8.09 | 7.7 | 146.66M |
| September 01, 2025 | 7.85 | 8.09 | 8.09 | 8.09 | 7.67 | 194.89M |
| August 29, 2025 | 8.18 | 7.87 | 7.87 | 8.18 | 7.8 | 222.67M |
| August 28, 2025 | 7.95 | 8.28 | 8.28 | 8.5 | 7.85 | 350.37M |
| August 27, 2025 | 8.03 | 7.99 | 7.99 | 8.58 | 7.98 | 507.78M |
| August 26, 2025 | 7.11 | 7.9 | 7.9 | 7.9 | 7.05 | 291.82M |
| August 25, 2025 | 7.18 | 7.18 | 7.18 | 7.28 | 7.04 | 153.4M |
| August 22, 2025 | 7.08 | 7.15 | 7.15 | 7.19 | 7.06 | 109.71M |
| August 21, 2025 | 7.28 | 7.17 | 7.17 | 7.34 | 7.13 | 124.57M |
| August 20, 2025 | 7.2 | 7.27 | 7.27 | 7.35 | 7.11 | 144.08M |
| August 19, 2025 | 7.06 | 7.2 | 7.2 | 7.31 | 6.96 | 188.97M |
| August 18, 2025 | 6.92 | 7.02 | 7.02 | 7.07 | 6.92 | 114.04M |
| August 15, 2025 | 6.82 | 6.92 | 6.92 | 6.95 | 6.81 | 100.71M |
| August 14, 2025 | 7.01 | 6.88 | 6.88 | 7.15 | 6.77 | 200.81M |
| August 13, 2025 | 6.82 | 6.81 | 6.81 | 6.83 | 6.75 | 62.79M |
| August 12, 2025 | 6.78 | 6.79 | 6.79 | 6.8 | 6.71 | 45.79M |
| August 11, 2025 | 6.67 | 6.78 | 6.78 | 6.8 | 6.65 | 53.44M |
| August 08, 2025 | 6.78 | 6.68 | 6.68 | 6.81 | 6.66 | 59.26M |
| August 07, 2025 | 6.83 | 6.81 | 6.81 | 6.89 | 6.78 | 77.11M |
| August 06, 2025 | 6.72 | 6.83 | 6.83 | 6.85 | 6.65 | 105.16M |
| August 05, 2025 | 6.65 | 6.69 | 6.69 | 6.75 | 6.65 | 56.56M |
| August 04, 2025 | 6.53 | 6.64 | 6.64 | 6.64 | 6.49 | 39.2M |
| August 01, 2025 | 6.56 | 6.6 | 6.6 | 6.7 | 6.52 | 45.52M |
| July 31, 2025 | 6.58 | 6.55 | 6.55 | 6.7 | 6.52 | 60.13M |
| July 30, 2025 | 6.71 | 6.59 | 6.59 | 6.73 | 6.55 | 53.95M |
| July 29, 2025 | 6.75 | 6.7 | 6.7 | 6.76 | 6.63 | 57.58M |
| July 28, 2025 | 6.83 | 6.78 | 6.78 | 6.85 | 6.75 | 53.8M |
| July 25, 2025 | 6.9 | 6.82 | 6.82 | 6.93 | 6.79 | 60.32M |
| July 24, 2025 | 6.89 | 6.89 | 6.89 | 7.02 | 6.84 | 89.51M |
| July 23, 2025 | 6.88 | 6.81 | 6.81 | 6.94 | 6.79 | 103.27M |
| July 22, 2025 | 6.76 | 6.96 | 6.96 | 7.13 | 6.75 | 242.96M |
| July 21, 2025 | 6.43 | 6.79 | 6.79 | 6.85 | 6.43 | 214.39M |
| July 18, 2025 | 6.48 | 6.41 | 6.41 | 6.54 | 6.35 | 84.91M |
| July 17, 2025 | 6.5 | 6.47 | 6.47 | 6.59 | 6.43 | 104.56M |
| July 16, 2025 | 6.48 | 6.53 | 6.53 | 6.64 | 6.46 | 60.62M |
| July 15, 2025 | 6.57 | 6.46 | 6.46 | 6.57 | 6.38 | 91.21M |
| July 14, 2025 | 6.78 | 6.64 | 6.64 | 6.8 | 6.61 | 99.98M |
| July 11, 2025 | 6.79 | 6.77 | 6.77 | 6.81 | 6.67 | 73.86M |
| July 10, 2025 | 6.77 | 6.79 | 6.79 | 6.82 | 6.71 | 36.76M |
| July 09, 2025 | 6.82 | 6.78 | 6.78 | 6.88 | 6.75 | 43.78M |
| July 08, 2025 | 6.72 | 6.8 | 6.8 | 6.8 | 6.7 | 36.64M |
| July 07, 2025 | 6.75 | 6.71 | 6.71 | 6.76 | 6.66 | 31.53M |
| July 04, 2025 | 6.85 | 6.77 | 6.77 | 6.86 | 6.76 | 44.07M |
| July 03, 2025 | 6.72 | 6.88 | 6.88 | 6.93 | 6.71 | 74.47M |
| July 02, 2025 | 6.81 | 6.73 | 6.73 | 6.82 | 6.7 | 35.86M |
| July 01, 2025 | 6.79 | 6.84 | 6.84 | 6.88 | 6.73 | 54.19M |
| June 30, 2025 | 6.73 | 6.77 | 6.77 | 6.8 | 6.73 | 33.79M |
| June 27, 2025 | 6.7 | 6.71 | 6.71 | 6.78 | 6.66 | 37.49M |
| June 26, 2025 | 6.75 | 6.68 | 6.68 | 6.8 | 6.68 | 45.6M |
| June 25, 2025 | 6.71 | 6.77 | 6.77 | 6.77 | 6.65 | 52.04M |
| June 24, 2025 | 6.46 | 6.68 | 6.68 | 6.68 | 6.46 | 48.47M |
| June 23, 2025 | 6.3 | 6.45 | 6.45 | 6.47 | 6.27 | 29.85M |
| June 20, 2025 | 6.48 | 6.38 | 6.38 | 6.53 | 6.37 | 33.65M |
| June 19, 2025 | 6.65 | 6.49 | 6.49 | 6.68 | 6.47 | 37.7M |
| June 18, 2025 | 6.62 | 6.67 | 6.67 | 6.68 | 6.56 | 36.42M |
| June 17, 2025 | 6.63 | 6.64 | 6.64 | 6.7 | 6.61 | 32.07M |
| June 16, 2025 | 6.6 | 6.63 | 6.63 | 6.68 | 6.57 | 32.16M |