7.05
-0.05(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.85 | 7.01 | 7.01 | 7.03 | 6.78 | 15.72M |
| September 04, 2025 | 6.82 | 6.79 | 6.79 | 6.88 | 6.65 | 15.35M |
| September 03, 2025 | 7.08 | 6.8 | 6.8 | 7.14 | 6.78 | 18.56M |
| September 02, 2025 | 7.27 | 7.1 | 7.1 | 7.29 | 6.95 | 24.43M |
| September 01, 2025 | 7.3 | 7.28 | 7.28 | 7.38 | 7.22 | 17.87M |
| August 29, 2025 | 7.46 | 7.31 | 7.31 | 7.49 | 7.28 | 18.94M |
| August 28, 2025 | 7.49 | 7.46 | 7.46 | 7.62 | 7.12 | 37.1M |
| August 27, 2025 | 7.88 | 7.49 | 7.49 | 7.9 | 7.46 | 51.59M |
| August 26, 2025 | 7.62 | 7.78 | 7.78 | 7.82 | 7.51 | 41.76M |
| August 25, 2025 | 7.58 | 7.64 | 7.64 | 7.66 | 7.49 | 33.49M |
| August 22, 2025 | 7.52 | 7.58 | 7.58 | 7.58 | 7.43 | 21.59M |
| August 21, 2025 | 7.62 | 7.5 | 7.5 | 7.69 | 7.44 | 24.24M |
| August 20, 2025 | 7.6 | 7.61 | 7.61 | 7.61 | 7.43 | 29.8M |
| August 19, 2025 | 7.7 | 7.61 | 7.61 | 7.71 | 7.56 | 34.06M |
| August 18, 2025 | 7.44 | 7.72 | 7.72 | 7.74 | 7.43 | 33.6M |
| August 15, 2025 | 7.38 | 7.4 | 7.4 | 7.47 | 7.37 | 22.05M |
| August 14, 2025 | 7.63 | 7.38 | 7.38 | 7.65 | 7.35 | 26.08M |
| August 13, 2025 | 7.6 | 7.63 | 7.63 | 7.71 | 7.58 | 19.71M |
| August 12, 2025 | 7.7 | 7.58 | 7.58 | 7.78 | 7.57 | 22.67M |
| August 11, 2025 | 7.63 | 7.7 | 7.7 | 7.78 | 7.63 | 28.8M |
| August 08, 2025 | 7.72 | 7.68 | 7.68 | 7.95 | 7.67 | 32.24M |
| August 07, 2025 | 7.82 | 7.69 | 7.69 | 7.84 | 7.61 | 27.02M |
| August 06, 2025 | 7.58 | 7.75 | 7.75 | 7.8 | 7.57 | 41.62M |
| August 05, 2025 | 7.56 | 7.62 | 7.62 | 7.76 | 7.53 | 47.12M |
| August 04, 2025 | 7.15 | 7.51 | 7.51 | 7.52 | 7.12 | 42.88M |
| August 01, 2025 | 7.25 | 7.22 | 7.22 | 7.31 | 7.09 | 22.72M |
| July 31, 2025 | 7.28 | 7.18 | 7.18 | 7.41 | 7.14 | 24.03M |
| July 30, 2025 | 7.38 | 7.28 | 7.28 | 7.46 | 7.18 | 24.94M |
| July 29, 2025 | 7.34 | 7.38 | 7.38 | 7.4 | 7.26 | 23.51M |
| July 28, 2025 | 7.16 | 7.34 | 7.34 | 7.41 | 7.14 | 32.26M |
| July 25, 2025 | 7.13 | 7.16 | 7.16 | 7.18 | 7.09 | 15.65M |
| July 24, 2025 | 7.07 | 7.15 | 7.15 | 7.18 | 7.07 | 14.35M |
| July 23, 2025 | 7.3 | 7.1 | 7.1 | 7.34 | 7.09 | 30.51M |
| July 22, 2025 | 7.3 | 7.35 | 7.35 | 7.37 | 7.27 | 37.39M |
| July 21, 2025 | 7.25 | 7.46 | 7.46 | 7.47 | 7.23 | 41.73M |
| July 18, 2025 | 7.18 | 7.25 | 7.25 | 7.3 | 7.09 | 24.64M |
| July 17, 2025 | 7.12 | 7.18 | 7.18 | 7.19 | 7.08 | 13.01M |
| July 16, 2025 | 7.06 | 7.12 | 7.12 | 7.17 | 7.06 | 13.97M |
| July 15, 2025 | 7.2 | 7.05 | 7.05 | 7.24 | 7.01 | 20.97M |
| July 14, 2025 | 7.1 | 7.22 | 7.22 | 7.3 | 7.05 | 23.25M |
| July 11, 2025 | 7.1 | 7.1 | 7.1 | 7.14 | 7.04 | 14.54M |
| July 10, 2025 | 7.07 | 7.1 | 7.1 | 7.12 | 6.98 | 15.54M |
| July 09, 2025 | 7.19 | 7.08 | 7.08 | 7.26 | 7.06 | 18.19M |
| July 08, 2025 | 7.08 | 7.18 | 7.18 | 7.21 | 7.05 | 15.92M |
| July 07, 2025 | 7.1 | 7.08 | 7.08 | 7.11 | 7.04 | 11.4M |
| July 04, 2025 | 7.28 | 7.1 | 7.1 | 7.28 | 7.07 | 20.49M |
| July 03, 2025 | 7.2 | 7.22 | 7.22 | 7.38 | 7.13 | 28.22M |
| July 02, 2025 | 7.2 | 7.16 | 7.16 | 7.25 | 7.08 | 23.66M |
| July 01, 2025 | 7.34 | 7.23 | 7.23 | 7.38 | 7.2 | 34.91M |
| June 30, 2025 | 7.12 | 7.34 | 7.34 | 7.38 | 7.12 | 45.44M |
| June 27, 2025 | 7.19 | 7.13 | 7.13 | 7.26 | 7.11 | 29.77M |
| June 26, 2025 | 6.99 | 7.09 | 7.09 | 7.24 | 6.96 | 39.85M |
| June 25, 2025 | 6.84 | 7 | 7 | 7.06 | 6.8 | 28.65M |
| June 24, 2025 | 6.73 | 6.85 | 6.85 | 6.86 | 6.69 | 20.91M |
| June 23, 2025 | 6.57 | 6.82 | 6.82 | 6.85 | 6.57 | 19.11M |
| June 20, 2025 | 6.74 | 6.6 | 6.6 | 6.83 | 6.58 | 21.01M |
| June 19, 2025 | 7.13 | 6.83 | 6.83 | 7.15 | 6.8 | 37.28M |
| June 18, 2025 | 7.14 | 7.27 | 7.27 | 7.3 | 7.07 | 37.12M |
| June 17, 2025 | 7.22 | 7.15 | 7.15 | 7.24 | 7.01 | 35.98M |
| June 16, 2025 | 7.01 | 7.29 | 7.29 | 7.33 | 7.01 | 57.73M |
