7.19
+0.15(+2.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.85 | 7.04 | 7.04 | 7.07 | 6.79 | 9.75M |
| September 04, 2025 | 6.9 | 6.83 | 6.83 | 7.02 | 6.76 | 8.2M |
| September 03, 2025 | 6.74 | 6.86 | 6.86 | 6.97 | 6.74 | 8.25M |
| September 02, 2025 | 6.81 | 6.76 | 6.76 | 6.88 | 6.73 | 6.3M |
| September 01, 2025 | 6.8 | 6.8 | 6.8 | 6.94 | 6.77 | 5.25M |
| August 29, 2025 | 6.88 | 6.8 | 6.8 | 6.95 | 6.78 | 6.96M |
| August 28, 2025 | 7.09 | 6.92 | 6.92 | 7.09 | 6.75 | 13.5M |
| August 27, 2025 | 7.13 | 7.03 | 7.03 | 7.24 | 7.02 | 7.95M |
| August 26, 2025 | 7.04 | 7.1 | 7.1 | 7.12 | 6.96 | 8.78M |
| August 25, 2025 | 7.09 | 6.98 | 6.98 | 7.1 | 6.9 | 10.43M |
| August 22, 2025 | 7.14 | 7.09 | 7.09 | 7.3 | 7.07 | 8.76M |
| August 21, 2025 | 7.07 | 7.17 | 7.17 | 7.3 | 7.02 | 12.33M |
| August 20, 2025 | 7.07 | 7.07 | 7.07 | 7.16 | 7 | 7.45M |
| August 19, 2025 | 7.03 | 7.03 | 7.03 | 7.1 | 6.96 | 6.76M |
| August 18, 2025 | 6.96 | 7 | 7 | 7.1 | 6.92 | 7.48M |
| August 15, 2025 | 6.8 | 6.91 | 6.91 | 6.96 | 6.8 | 7.89M |
| August 14, 2025 | 6.99 | 6.8 | 6.8 | 7.09 | 6.74 | 16.22M |
| August 13, 2025 | 7 | 6.99 | 6.99 | 7.09 | 6.92 | 9.38M |
| August 12, 2025 | 6.98 | 7.01 | 7.01 | 7.04 | 6.93 | 9.02M |
| August 11, 2025 | 6.98 | 7.04 | 7.04 | 7.28 | 6.85 | 16.71M |
| August 08, 2025 | 6.87 | 6.98 | 6.98 | 7.05 | 6.8 | 17.9M |
| August 07, 2025 | 6.86 | 6.86 | 6.86 | 6.95 | 6.75 | 18.27M |
| August 06, 2025 | 6.26 | 6.74 | 6.74 | 6.86 | 6.26 | 26.04M |
| August 05, 2025 | 6.2 | 6.3 | 6.3 | 6.42 | 6.2 | 14.15M |
| August 04, 2025 | 6.05 | 6.2 | 6.2 | 6.25 | 6.02 | 9.32M |
| August 01, 2025 | 5.97 | 6.05 | 6.05 | 6.05 | 5.93 | 5.68M |
| July 31, 2025 | 5.9 | 5.94 | 5.94 | 5.99 | 5.88 | 5.94M |
| July 30, 2025 | 5.97 | 5.89 | 5.89 | 6.02 | 5.85 | 6.35M |
| July 29, 2025 | 5.95 | 6.02 | 6.02 | 6.09 | 5.91 | 9.58M |
| July 28, 2025 | 5.81 | 5.94 | 5.94 | 6.04 | 5.78 | 13.11M |
| July 25, 2025 | 5.86 | 5.81 | 5.81 | 5.87 | 5.77 | 6.14M |
| July 24, 2025 | 5.82 | 5.87 | 5.87 | 5.87 | 5.82 | 4.56M |
| July 23, 2025 | 5.88 | 5.83 | 5.83 | 5.93 | 5.83 | 4.73M |
| July 22, 2025 | 5.93 | 5.92 | 5.92 | 5.96 | 5.87 | 5.39M |
| July 21, 2025 | 5.83 | 5.93 | 5.93 | 5.97 | 5.79 | 9.58M |
| July 18, 2025 | 5.82 | 5.82 | 5.82 | 5.87 | 5.78 | 4.59M |
| July 17, 2025 | 5.84 | 5.8 | 5.8 | 5.85 | 5.78 | 3.38M |
| July 16, 2025 | 5.7 | 5.84 | 5.84 | 5.85 | 5.7 | 7.87M |
| July 15, 2025 | 5.73 | 5.7 | 5.7 | 5.78 | 5.68 | 3.84M |
| July 14, 2025 | 5.75 | 5.72 | 5.72 | 5.79 | 5.71 | 2.8M |
| July 11, 2025 | 5.74 | 5.7 | 5.7 | 5.76 | 5.69 | 2.77M |
| July 10, 2025 | 5.73 | 5.74 | 5.74 | 5.75 | 5.69 | 3.96M |
| July 09, 2025 | 5.79 | 5.75 | 5.75 | 5.86 | 5.73 | 5.44M |
| July 08, 2025 | 5.71 | 5.78 | 5.78 | 5.79 | 5.67 | 4.98M |
| July 07, 2025 | 5.73 | 5.69 | 5.69 | 5.74 | 5.67 | 3.47M |
| July 04, 2025 | 5.79 | 5.73 | 5.73 | 5.79 | 5.73 | 3.11M |
| July 03, 2025 | 5.8 | 5.79 | 5.79 | 5.84 | 5.71 | 4.78M |
| July 02, 2025 | 5.75 | 5.8 | 5.8 | 5.83 | 5.75 | 6.06M |
| July 01, 2025 | 5.72 | 5.75 | 5.75 | 5.8 | 5.65 | 7.02M |
| June 30, 2025 | 5.85 | 5.71 | 5.71 | 5.86 | 5.71 | 9.49M |
| June 27, 2025 | 5.8 | 5.82 | 5.82 | 5.87 | 5.72 | 5.79M |
| June 26, 2025 | 5.84 | 5.75 | 5.75 | 5.84 | 5.73 | 3.29M |
| June 25, 2025 | 5.85 | 5.83 | 5.83 | 5.89 | 5.8 | 3.16M |
| June 24, 2025 | 5.79 | 5.82 | 5.82 | 5.86 | 5.76 | 3.75M |
| June 23, 2025 | 5.61 | 5.75 | 5.75 | 5.79 | 5.6 | 4.33M |
| June 20, 2025 | 5.64 | 5.67 | 5.67 | 5.71 | 5.63 | 3.41M |
| June 19, 2025 | 5.82 | 5.67 | 5.67 | 5.82 | 5.63 | 5.03M |
| June 18, 2025 | 5.92 | 5.8 | 5.8 | 5.98 | 5.79 | 5.64M |
| June 17, 2025 | 5.98 | 5.98 | 5.98 | 5.99 | 5.9 | 6.37M |
| June 16, 2025 | 5.86 | 5.93 | 5.93 | 6.01 | 5.83 | 2.56M |