7.44
+0.32(+4.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.88 | 7.12 | 7.12 | 7.17 | 6.82 | 136.96M |
| September 04, 2025 | 7.05 | 6.95 | 6.95 | 7.23 | 6.7 | 133.14M |
| September 03, 2025 | 6.77 | 7.1 | 7.1 | 7.24 | 6.64 | 177.05M |
| September 02, 2025 | 6.98 | 6.74 | 6.74 | 7.1 | 6.72 | 118.29M |
| September 01, 2025 | 6.59 | 6.99 | 6.99 | 7.27 | 6.53 | 160.05M |
| August 29, 2025 | 6.78 | 6.63 | 6.63 | 6.78 | 6.59 | 48.92M |
| August 28, 2025 | 6.58 | 6.77 | 6.77 | 6.77 | 6.46 | 67.43M |
| August 27, 2025 | 6.64 | 6.58 | 6.58 | 6.84 | 6.58 | 78.25M |
| August 26, 2025 | 6.68 | 6.63 | 6.63 | 6.71 | 6.6 | 55.11M |
| August 25, 2025 | 6.75 | 6.68 | 6.68 | 6.77 | 6.63 | 75.74M |
| August 22, 2025 | 6.73 | 6.78 | 6.78 | 6.8 | 6.7 | 42.01M |
| August 21, 2025 | 6.86 | 6.76 | 6.76 | 6.89 | 6.71 | 58.47M |
| August 20, 2025 | 6.61 | 6.82 | 6.82 | 6.82 | 6.57 | 59.43M |
| August 19, 2025 | 6.63 | 6.64 | 6.64 | 6.75 | 6.59 | 48.01M |
| August 18, 2025 | 6.53 | 6.62 | 6.62 | 6.66 | 6.49 | 44.42M |
| August 15, 2025 | 6.37 | 6.5 | 6.5 | 6.52 | 6.37 | 36.21M |
| August 14, 2025 | 6.54 | 6.37 | 6.37 | 6.54 | 6.35 | 34.08M |
| August 13, 2025 | 6.48 | 6.52 | 6.52 | 6.53 | 6.46 | 34.63M |
| August 12, 2025 | 6.45 | 6.47 | 6.47 | 6.48 | 6.41 | 24.16M |
| August 11, 2025 | 6.37 | 6.47 | 6.47 | 6.49 | 6.36 | 33.74M |
| August 08, 2025 | 6.37 | 6.37 | 6.37 | 6.39 | 6.33 | 17.63M |
| August 07, 2025 | 6.39 | 6.39 | 6.39 | 6.44 | 6.36 | 20.67M |
| August 06, 2025 | 6.39 | 6.41 | 6.41 | 6.42 | 6.34 | 21.3M |
| August 05, 2025 | 6.3 | 6.39 | 6.39 | 6.4 | 6.27 | 28.9M |
| August 04, 2025 | 6.22 | 6.29 | 6.29 | 6.3 | 6.2 | 18.88M |
| August 01, 2025 | 6.24 | 6.26 | 6.26 | 6.3 | 6.2 | 23.39M |
| July 31, 2025 | 6.35 | 6.25 | 6.25 | 6.4 | 6.22 | 29.47M |
| July 30, 2025 | 6.41 | 6.37 | 6.37 | 6.41 | 6.32 | 27.09M |
| July 29, 2025 | 6.4 | 6.41 | 6.41 | 6.45 | 6.34 | 27.88M |
| July 28, 2025 | 6.35 | 6.4 | 6.4 | 6.42 | 6.29 | 37.21M |
| July 25, 2025 | 6.29 | 6.33 | 6.33 | 6.33 | 6.27 | 23.96M |
| July 24, 2025 | 6.24 | 6.3 | 6.3 | 6.31 | 6.24 | 22.65M |
| July 23, 2025 | 6.3 | 6.24 | 6.24 | 6.33 | 6.23 | 31.87M |
| July 22, 2025 | 6.33 | 6.31 | 6.31 | 6.33 | 6.26 | 25.08M |
| July 21, 2025 | 6.26 | 6.33 | 6.33 | 6.35 | 6.23 | 34.24M |
| July 18, 2025 | 6.28 | 6.26 | 6.26 | 6.3 | 6.21 | 20.95M |
| July 17, 2025 | 6.2 | 6.28 | 6.28 | 6.28 | 6.19 | 28.48M |
| July 16, 2025 | 6.24 | 6.22 | 6.22 | 6.3 | 6.18 | 28.71M |
| July 15, 2025 | 6.19 | 6.24 | 6.24 | 6.28 | 6.17 | 30.96M |
| July 14, 2025 | 6.24 | 6.19 | 6.19 | 6.24 | 6.19 | 19.61M |
| July 11, 2025 | 6.24 | 6.25 | 6.25 | 6.26 | 6.17 | 25.03M |
| July 10, 2025 | 6.21 | 6.23 | 6.23 | 6.26 | 6.18 | 22.97M |
| July 09, 2025 | 6.21 | 6.2 | 6.2 | 6.24 | 6.17 | 21.08M |
| July 08, 2025 | 6.13 | 6.21 | 6.21 | 6.22 | 6.12 | 22.85M |
| July 07, 2025 | 6.1 | 6.12 | 6.12 | 6.14 | 6.07 | 15.23M |
| July 04, 2025 | 6.19 | 6.12 | 6.12 | 6.21 | 6.1 | 25.77M |
| July 03, 2025 | 6.16 | 6.2 | 6.2 | 6.22 | 6.15 | 21.61M |
| July 02, 2025 | 6.23 | 6.16 | 6.16 | 6.24 | 6.12 | 27.98M |
| July 01, 2025 | 6.29 | 6.22 | 6.22 | 6.31 | 6.19 | 47.15M |
| June 30, 2025 | 6.31 | 6.34 | 6.34 | 6.5 | 6.2 | 85.05M |
| June 27, 2025 | 6.09 | 6.17 | 6.17 | 6.21 | 6.06 | 43.1M |
| June 26, 2025 | 6.08 | 6.04 | 6.04 | 6.13 | 6.04 | 27.52M |
| June 25, 2025 | 6.05 | 6.09 | 6.09 | 6.09 | 6 | 29.54M |
| June 24, 2025 | 5.97 | 6.05 | 6.05 | 6.06 | 5.95 | 31.66M |
| June 23, 2025 | 5.83 | 5.97 | 5.97 | 6.01 | 5.8 | 31.35M |
| June 20, 2025 | 5.96 | 5.88 | 5.88 | 6.01 | 5.87 | 21.19M |
| June 19, 2025 | 6.07 | 5.95 | 5.95 | 6.07 | 5.92 | 29.37M |
| June 18, 2025 | 5.94 | 6.07 | 6.07 | 6.1 | 5.92 | 43.96M |
| June 17, 2025 | 5.95 | 5.97 | 5.97 | 6.02 | 5.91 | 21.83M |
| June 16, 2025 | 5.92 | 5.94 | 5.94 | 5.98 | 5.91 | 20.26M |