7.20
-0.03(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.99 | 7.23 | 7.23 | 7.24 | 6.95 | 51.29M |
| September 04, 2025 | 7.24 | 6.96 | 6.96 | 7.35 | 6.81 | 61.03M |
| September 03, 2025 | 7.53 | 7.2 | 7.2 | 7.54 | 7.15 | 64.7M |
| September 02, 2025 | 7.89 | 7.52 | 7.52 | 7.92 | 7.39 | 82.02M |
| September 01, 2025 | 8 | 7.87 | 7.87 | 8.15 | 7.78 | 97.19M |
| August 29, 2025 | 8.32 | 8.03 | 8.03 | 8.54 | 8 | 113.01M |
| August 28, 2025 | 8.29 | 8.38 | 8.38 | 8.85 | 8.16 | 142.66M |
| August 27, 2025 | 8.4 | 8.49 | 8.49 | 8.62 | 8.14 | 186.05M |
| August 26, 2025 | 8.62 | 8.26 | 8.26 | 8.68 | 8.24 | 164.8M |
| August 25, 2025 | 8.92 | 8.8 | 8.8 | 9.41 | 8.71 | 317.79M |
| August 22, 2025 | 7.02 | 8.44 | 8.44 | 8.44 | 7.02 | 203.17M |
| August 21, 2025 | 7.19 | 7.03 | 7.03 | 7.52 | 7 | 148.72M |
| August 20, 2025 | 6.99 | 7.52 | 7.52 | 8.12 | 6.97 | 223.7M |
| August 19, 2025 | 7.17 | 7.08 | 7.08 | 7.34 | 7.02 | 133.91M |
| August 18, 2025 | 6.9 | 7.17 | 7.17 | 7.27 | 6.71 | 152.07M |
| August 15, 2025 | 6.61 | 6.85 | 6.85 | 7.06 | 6.6 | 116.02M |
| August 14, 2025 | 6.83 | 6.61 | 6.61 | 6.88 | 6.61 | 100.32M |
| August 13, 2025 | 6.89 | 6.92 | 6.92 | 7.02 | 6.8 | 107.18M |
| August 12, 2025 | 7.22 | 7 | 7 | 7.27 | 6.83 | 137.33M |
| August 11, 2025 | 7.6 | 7.23 | 7.23 | 7.86 | 7.13 | 213.42M |
| August 08, 2025 | 6.39 | 7.09 | 7.09 | 7.57 | 6.39 | 257.39M |
| August 07, 2025 | 5.91 | 6.52 | 6.52 | 6.94 | 5.75 | 197.69M |
| August 06, 2025 | 5.84 | 5.94 | 5.94 | 6.06 | 5.81 | 73.8M |
| August 05, 2025 | 5.91 | 5.85 | 5.85 | 5.94 | 5.82 | 39.52M |
| August 04, 2025 | 5.8 | 5.9 | 5.9 | 5.9 | 5.72 | 39.64M |
| August 01, 2025 | 5.95 | 5.83 | 5.83 | 5.97 | 5.79 | 47.65M |
| July 31, 2025 | 6.09 | 5.97 | 5.97 | 6.16 | 5.89 | 67.27M |
| July 30, 2025 | 6.37 | 6.09 | 6.09 | 6.41 | 6.02 | 104.43M |
| July 29, 2025 | 6.42 | 6.38 | 6.38 | 6.51 | 6.26 | 96.78M |
| July 28, 2025 | 6.36 | 6.52 | 6.52 | 6.62 | 6.33 | 136.89M |
| July 25, 2025 | 6.51 | 6.34 | 6.34 | 6.55 | 6.25 | 131.85M |
| July 24, 2025 | 6.06 | 6.63 | 6.63 | 6.79 | 6.02 | 195.2M |
| July 23, 2025 | 6.16 | 6.24 | 6.24 | 6.36 | 5.94 | 119.22M |
| July 22, 2025 | 6.58 | 6.31 | 6.31 | 6.8 | 6.26 | 197.09M |
| July 21, 2025 | 6.46 | 6.79 | 6.79 | 6.88 | 6.23 | 239.42M |
| July 18, 2025 | 6.31 | 6.51 | 6.51 | 6.84 | 6.12 | 266.22M |
| July 17, 2025 | 5.78 | 6.3 | 6.3 | 6.84 | 5.7 | 252.35M |
| July 16, 2025 | 6.31 | 5.95 | 5.95 | 6.4 | 5.92 | 214.34M |
| July 15, 2025 | 6.36 | 6.41 | 6.41 | 6.99 | 6.17 | 305.78M |
| July 14, 2025 | 5.91 | 6.34 | 6.34 | 6.59 | 5.8 | 326.98M |
| July 11, 2025 | 4.67 | 5.5 | 5.5 | 5.5 | 4.64 | 199.22M |
| July 10, 2025 | 4.43 | 4.58 | 4.58 | 4.6 | 4.42 | 65.4M |
| July 09, 2025 | 4.46 | 4.41 | 4.41 | 4.46 | 4.38 | 20.38M |
| July 08, 2025 | 4.36 | 4.43 | 4.43 | 4.46 | 4.35 | 23.22M |
| July 07, 2025 | 4.29 | 4.36 | 4.36 | 4.38 | 4.26 | 16.65M |
| July 04, 2025 | 4.38 | 4.3 | 4.3 | 4.38 | 4.29 | 17.45M |
| July 03, 2025 | 4.34 | 4.36 | 4.36 | 4.37 | 4.32 | 17.41M |
| July 02, 2025 | 4.36 | 4.34 | 4.34 | 4.4 | 4.3 | 22.5M |
| July 01, 2025 | 4.38 | 4.36 | 4.36 | 4.41 | 4.3 | 26.18M |
| June 30, 2025 | 4.26 | 4.42 | 4.42 | 4.45 | 4.25 | 41.38M |
| June 27, 2025 | 4.3 | 4.26 | 4.26 | 4.37 | 4.25 | 26.6M |
| June 26, 2025 | 4.27 | 4.24 | 4.24 | 4.3 | 4.22 | 16.35M |
| June 25, 2025 | 4.27 | 4.29 | 4.29 | 4.29 | 4.22 | 17.86M |
| June 24, 2025 | 4.16 | 4.26 | 4.26 | 4.27 | 4.16 | 18.98M |
| June 23, 2025 | 4.07 | 4.17 | 4.17 | 4.17 | 4.07 | 13.95M |
| June 20, 2025 | 4.14 | 4.1 | 4.1 | 4.19 | 4.1 | 15.03M |
| June 19, 2025 | 4.25 | 4.16 | 4.16 | 4.26 | 4.11 | 23.59M |
| June 18, 2025 | 4.3 | 4.25 | 4.25 | 4.32 | 4.22 | 22.75M |
| June 17, 2025 | 4.4 | 4.33 | 4.33 | 4.42 | 4.3 | 29.44M |
| June 16, 2025 | 4.39 | 4.38 | 4.38 | 4.44 | 4.32 | 39.77M |
