7.27
-0.03(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.03 | 7.3 | 7.3 | 7.34 | 7.01 | 166.77M |
| September 04, 2025 | 7.16 | 7.02 | 7.02 | 7.36 | 6.87 | 197.53M |
| September 03, 2025 | 7.28 | 7.2 | 7.2 | 7.46 | 7.14 | 210.98M |
| September 02, 2025 | 7.36 | 7.14 | 7.14 | 7.37 | 7.05 | 191.68M |
| September 01, 2025 | 7.27 | 7.41 | 7.41 | 7.58 | 7.25 | 248.26M |
| August 29, 2025 | 7.66 | 7.26 | 7.26 | 7.88 | 7.2 | 355.16M |
| August 28, 2025 | 6.78 | 6.95 | 6.95 | 7.08 | 6.66 | 240.12M |
| August 27, 2025 | 6.88 | 6.59 | 6.59 | 6.92 | 6.58 | 150.91M |
| August 26, 2025 | 6.81 | 6.86 | 6.86 | 6.92 | 6.76 | 122.58M |
| August 25, 2025 | 6.74 | 6.83 | 6.83 | 6.95 | 6.74 | 142.63M |
| August 22, 2025 | 6.68 | 6.72 | 6.72 | 6.74 | 6.65 | 112.82M |
| August 21, 2025 | 6.76 | 6.67 | 6.67 | 6.83 | 6.61 | 122.71M |
| August 20, 2025 | 6.64 | 6.76 | 6.76 | 6.84 | 6.6 | 167.4M |
| August 19, 2025 | 6.64 | 6.61 | 6.61 | 6.68 | 6.52 | 117.38M |
| August 18, 2025 | 6.66 | 6.63 | 6.63 | 6.74 | 6.54 | 179.82M |
| August 15, 2025 | 6.36 | 6.59 | 6.59 | 6.6 | 6.35 | 176.31M |
| August 14, 2025 | 6.38 | 6.4 | 6.4 | 6.48 | 6.19 | 131.27M |
| August 13, 2025 | 6.35 | 6.37 | 6.37 | 6.41 | 6.32 | 68.93M |
| August 12, 2025 | 6.42 | 6.37 | 6.37 | 6.45 | 6.31 | 69.3M |
| August 11, 2025 | 6.24 | 6.44 | 6.44 | 6.48 | 6.24 | 111.6M |
| August 08, 2025 | 6.35 | 6.23 | 6.23 | 6.38 | 6.21 | 70.88M |
| August 07, 2025 | 6.4 | 6.35 | 6.35 | 6.45 | 6.3 | 89.36M |
| August 06, 2025 | 6.15 | 6.38 | 6.38 | 6.4 | 6.14 | 148.75M |
| August 05, 2025 | 6.1 | 6.17 | 6.17 | 6.19 | 6.09 | 58.48M |
| August 04, 2025 | 6.02 | 6.1 | 6.1 | 6.11 | 6 | 41.38M |
| August 01, 2025 | 6.03 | 6.07 | 6.07 | 6.11 | 6.01 | 46.26M |
| July 31, 2025 | 6.13 | 6.05 | 6.05 | 6.2 | 6.03 | 64.04M |
| July 30, 2025 | 6.2 | 6.13 | 6.13 | 6.22 | 6.06 | 66.31M |
| July 29, 2025 | 6.21 | 6.22 | 6.22 | 6.23 | 6.13 | 64.04M |
| July 28, 2025 | 6.28 | 6.24 | 6.24 | 6.29 | 6.21 | 48.37M |
| July 25, 2025 | 6.23 | 6.25 | 6.25 | 6.26 | 6.18 | 54.08M |
| July 24, 2025 | 6.15 | 6.25 | 6.25 | 6.26 | 6.14 | 65.54M |
| July 23, 2025 | 6.22 | 6.16 | 6.16 | 6.24 | 6.14 | 59.65M |
| July 22, 2025 | 6.24 | 6.21 | 6.21 | 6.26 | 6.17 | 65.68M |
| July 21, 2025 | 6.23 | 6.26 | 6.26 | 6.29 | 6.19 | 70.98M |
| July 18, 2025 | 6.3 | 6.22 | 6.22 | 6.33 | 6.18 | 93.01M |
| July 17, 2025 | 6.06 | 6.28 | 6.28 | 6.35 | 6.06 | 147.82M |
| July 16, 2025 | 6.03 | 6.1 | 6.1 | 6.17 | 6.02 | 78.16M |
| July 15, 2025 | 6.1 | 6.04 | 6.04 | 6.11 | 5.95 | 65.99M |
| July 14, 2025 | 6.06 | 6.1 | 6.1 | 6.11 | 6.04 | 49.29M |
| July 11, 2025 | 6.04 | 6.08 | 6.08 | 6.1 | 5.98 | 71.22M |
| July 10, 2025 | 6.03 | 6.04 | 6.04 | 6.09 | 6.01 | 45.84M |
| July 09, 2025 | 6.03 | 6.05 | 6.05 | 6.13 | 6.02 | 73.32M |
| July 08, 2025 | 5.93 | 6.03 | 6.03 | 6.03 | 5.92 | 54.13M |
| July 07, 2025 | 5.97 | 5.94 | 5.94 | 5.99 | 5.92 | 38.41M |
| July 04, 2025 | 6.07 | 5.97 | 5.97 | 6.07 | 5.97 | 52.8M |
| July 03, 2025 | 6 | 6.07 | 6.07 | 6.09 | 5.99 | 51.86M |
| July 02, 2025 | 6.08 | 6.01 | 6.01 | 6.09 | 5.97 | 70.66M |
| July 01, 2025 | 6.08 | 6.14 | 6.14 | 6.2 | 6.01 | 92.51M |
| June 30, 2025 | 6.07 | 6.1 | 6.1 | 6.12 | 6.05 | 52.61M |
| June 27, 2025 | 6.09 | 6.04 | 6.04 | 6.12 | 6.03 | 56.63M |
| June 26, 2025 | 6.08 | 6.04 | 6.04 | 6.15 | 6.03 | 73.47M |
| June 25, 2025 | 6.02 | 6.08 | 6.08 | 6.08 | 5.97 | 82.47M |
| June 24, 2025 | 5.84 | 6.02 | 6.02 | 6.02 | 5.82 | 93.38M |
| June 23, 2025 | 5.69 | 5.83 | 5.83 | 5.83 | 5.66 | 46.71M |
| June 20, 2025 | 5.82 | 5.76 | 5.76 | 5.89 | 5.75 | 45.17M |
| June 19, 2025 | 5.89 | 5.8 | 5.8 | 5.93 | 5.76 | 53.36M |
| June 18, 2025 | 5.84 | 5.91 | 5.91 | 5.93 | 5.81 | 51.68M |
| June 17, 2025 | 5.82 | 5.87 | 5.87 | 5.94 | 5.79 | 49.74M |
| June 16, 2025 | 5.78 | 5.84 | 5.84 | 5.88 | 5.76 | 33.33M |