7.49
+0.09(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.39 | 7.4 | 7.4 | 7.46 | 7.28 | 4.97M |
| September 04, 2025 | 7.2 | 7.38 | 7.38 | 7.45 | 7.15 | 6.56M |
| September 03, 2025 | 7.33 | 7.19 | 7.19 | 7.4 | 7.14 | 3.36M |
| September 02, 2025 | 7.37 | 7.32 | 7.32 | 7.38 | 7.21 | 3.59M |
| September 01, 2025 | 7.35 | 7.35 | 7.35 | 7.45 | 7.29 | 4.48M |
| August 29, 2025 | 7.49 | 7.37 | 7.37 | 7.52 | 7.37 | 4.1M |
| August 28, 2025 | 7.53 | 7.5 | 7.5 | 7.74 | 7.21 | 10.24M |
| August 27, 2025 | 7.92 | 7.57 | 7.57 | 7.99 | 7.56 | 9.8M |
| August 26, 2025 | 7.68 | 7.94 | 7.94 | 8.1 | 7.65 | 10.76M |
| August 25, 2025 | 7.76 | 7.72 | 7.72 | 7.79 | 7.66 | 5.87M |
| August 22, 2025 | 7.79 | 7.72 | 7.72 | 7.82 | 7.67 | 3.44M |
| August 21, 2025 | 7.79 | 7.79 | 7.79 | 7.87 | 7.76 | 5.14M |
| August 20, 2025 | 7.71 | 7.78 | 7.78 | 7.78 | 7.62 | 4.24M |
| August 19, 2025 | 7.62 | 7.73 | 7.73 | 7.74 | 7.59 | 4.69M |
| August 18, 2025 | 7.61 | 7.6 | 7.6 | 7.66 | 7.57 | 3.79M |
| August 15, 2025 | 7.59 | 7.57 | 7.57 | 7.68 | 7.56 | 4.09M |
| August 14, 2025 | 7.71 | 7.6 | 7.6 | 7.74 | 7.59 | 3.51M |
| August 13, 2025 | 7.79 | 7.7 | 7.7 | 7.82 | 7.69 | 3.77M |
| August 12, 2025 | 7.82 | 7.79 | 7.79 | 7.85 | 7.76 | 3.46M |
| August 11, 2025 | 7.79 | 7.82 | 7.82 | 7.9 | 7.75 | 6.06M |
| August 08, 2025 | 7.71 | 7.79 | 7.79 | 7.82 | 7.7 | 7.2M |
| August 07, 2025 | 7.76 | 7.67 | 7.67 | 7.77 | 7.64 | 6.54M |
| August 06, 2025 | 7.88 | 7.76 | 7.76 | 7.98 | 7.68 | 11.73M |
| August 05, 2025 | 7.61 | 7.7 | 7.7 | 7.71 | 7.6 | 4.04M |
| August 04, 2025 | 7.59 | 7.59 | 7.59 | 7.62 | 7.5 | 3.52M |
| August 01, 2025 | 7.43 | 7.61 | 7.61 | 7.68 | 7.43 | 7.15M |
| July 31, 2025 | 7.54 | 7.43 | 7.43 | 7.58 | 7.41 | 3.97M |
| July 30, 2025 | 7.56 | 7.55 | 7.55 | 7.61 | 7.49 | 3.78M |
| July 29, 2025 | 7.62 | 7.58 | 7.58 | 7.64 | 7.5 | 2.84M |
| July 28, 2025 | 7.64 | 7.62 | 7.62 | 7.65 | 7.57 | 2.59M |
| July 25, 2025 | 7.58 | 7.63 | 7.63 | 7.64 | 7.55 | 3.24M |
| July 24, 2025 | 7.54 | 7.59 | 7.59 | 7.63 | 7.54 | 3.42M |
| July 23, 2025 | 7.64 | 7.54 | 7.54 | 7.64 | 7.52 | 3.69M |
| July 22, 2025 | 7.58 | 7.64 | 7.64 | 7.65 | 7.52 | 5.36M |
| July 21, 2025 | 7.52 | 7.58 | 7.58 | 7.59 | 7.46 | 4.1M |
| July 18, 2025 | 7.51 | 7.49 | 7.49 | 7.55 | 7.44 | 2.68M |
| July 17, 2025 | 7.48 | 7.5 | 7.5 | 7.52 | 7.45 | 3.07M |
| July 16, 2025 | 7.38 | 7.46 | 7.46 | 7.48 | 7.36 | 3.29M |
| July 15, 2025 | 7.49 | 7.38 | 7.38 | 7.49 | 7.27 | 3.82M |
| July 14, 2025 | 7.4 | 7.48 | 7.48 | 7.5 | 7.39 | 4.62M |
| July 11, 2025 | 7.4 | 7.4 | 7.4 | 7.45 | 7.31 | 3.37M |
| July 10, 2025 | 7.37 | 7.42 | 7.42 | 7.42 | 7.34 | 2.96M |
| July 09, 2025 | 7.38 | 7.38 | 7.38 | 7.42 | 7.33 | 3.13M |
| July 08, 2025 | 7.36 | 7.37 | 7.37 | 7.39 | 7.32 | 2.99M |
| July 07, 2025 | 7.32 | 7.35 | 7.35 | 7.35 | 7.25 | 3.69M |
| July 04, 2025 | 7.39 | 7.28 | 7.28 | 7.42 | 7.28 | 3M |
| July 03, 2025 | 7.36 | 7.39 | 7.39 | 7.42 | 7.32 | 3.48M |
| July 02, 2025 | 7.29 | 7.34 | 7.34 | 7.39 | 7.25 | 3.96M |
| July 01, 2025 | 7.26 | 7.28 | 7.28 | 7.32 | 7.2 | 3.04M |
| June 30, 2025 | 7.22 | 7.27 | 7.27 | 7.29 | 7.18 | 4.58M |
| June 27, 2025 | 7.22 | 7.21 | 7.21 | 7.23 | 7.15 | 2.86M |
| June 26, 2025 | 7.25 | 7.19 | 7.19 | 7.3 | 7.15 | 3.78M |
| June 25, 2025 | 7.31 | 7.25 | 7.25 | 7.33 | 7.19 | 3.59M |
| June 24, 2025 | 7.06 | 7.21 | 7.21 | 7.23 | 7.02 | 4.82M |
| June 23, 2025 | 6.81 | 7.06 | 7.06 | 7.06 | 6.78 | 4.88M |
| June 20, 2025 | 6.8 | 6.89 | 6.89 | 6.96 | 6.79 | 5.17M |
| June 19, 2025 | 7.05 | 6.79 | 6.79 | 7.05 | 6.75 | 5.18M |
| June 18, 2025 | 7.35 | 7.16 | 6.96 | 7.35 | 7.1 | 5.59M |
| June 17, 2025 | 7.31 | 7.38 | 7.17 | 7.39 | 7.3 | 2.57M |
| June 16, 2025 | 7.3 | 7.33 | 7.13 | 7.4 | 7.28 | 3.05M |