7.05
+0.14(+2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 6.93 | 7.05 | 7.05 | 7.06 | 6.91 | 11.45M |
| September 05, 2025 | 6.7 | 6.91 | 6.91 | 6.91 | 6.66 | 9.06M |
| September 04, 2025 | 6.68 | 6.7 | 6.7 | 6.81 | 6.55 | 10.47M |
| September 03, 2025 | 6.9 | 6.68 | 6.68 | 6.9 | 6.66 | 8.32M |
| September 02, 2025 | 6.92 | 6.83 | 6.83 | 6.93 | 6.7 | 9.51M |
| September 01, 2025 | 6.87 | 6.92 | 6.92 | 6.99 | 6.82 | 12M |
| August 29, 2025 | 6.91 | 6.79 | 6.79 | 6.93 | 6.77 | 10.94M |
| August 28, 2025 | 6.89 | 6.85 | 6.85 | 7.04 | 6.61 | 14.86M |
| August 27, 2025 | 7.19 | 6.87 | 6.87 | 7.19 | 6.85 | 14.78M |
| August 26, 2025 | 7.05 | 7.19 | 7.19 | 7.26 | 6.98 | 14.51M |
| August 25, 2025 | 7.17 | 7.05 | 7.05 | 7.18 | 6.99 | 11.55M |
| August 22, 2025 | 7.11 | 7.09 | 7.09 | 7.14 | 7 | 9.86M |
| August 21, 2025 | 7.1 | 7.12 | 7.12 | 7.14 | 7.05 | 7.7M |
| August 20, 2025 | 7.1 | 7.11 | 7.11 | 7.12 | 7 | 10.12M |
| August 19, 2025 | 7.06 | 7.1 | 7.1 | 7.14 | 7.04 | 9.67M |
| August 18, 2025 | 6.96 | 7.06 | 7.06 | 7.09 | 6.96 | 7.77M |
| August 15, 2025 | 6.84 | 6.95 | 6.95 | 7.01 | 6.84 | 7.09M |
| August 14, 2025 | 7.1 | 6.85 | 6.85 | 7.1 | 6.84 | 9.08M |
| August 13, 2025 | 7.07 | 7.07 | 7.07 | 7.1 | 6.98 | 8M |
| August 12, 2025 | 7.14 | 7.05 | 7.05 | 7.14 | 7.01 | 6.84M |
| August 11, 2025 | 7.03 | 7.1 | 7.1 | 7.11 | 6.95 | 9.73M |
| August 08, 2025 | 7 | 6.99 | 6.99 | 7.03 | 6.94 | 6.37M |
| August 07, 2025 | 6.99 | 6.99 | 6.99 | 7.01 | 6.9 | 7.59M |
| August 06, 2025 | 6.89 | 6.96 | 6.96 | 6.96 | 6.86 | 7.63M |
| August 05, 2025 | 6.85 | 6.91 | 6.91 | 6.96 | 6.83 | 6.43M |
| August 04, 2025 | 6.71 | 6.82 | 6.82 | 6.85 | 6.7 | 5.61M |
| August 01, 2025 | 6.78 | 6.77 | 6.77 | 6.8 | 6.7 | 5.46M |
| July 31, 2025 | 6.87 | 6.75 | 6.75 | 6.89 | 6.73 | 6.22M |
| July 30, 2025 | 6.92 | 6.84 | 6.84 | 6.92 | 6.8 | 6.29M |
| July 29, 2025 | 6.93 | 6.93 | 6.93 | 6.95 | 6.77 | 9.11M |
| July 28, 2025 | 6.92 | 6.93 | 6.93 | 6.95 | 6.89 | 5.98M |
| July 25, 2025 | 6.92 | 6.93 | 6.93 | 6.94 | 6.87 | 6.1M |
| July 24, 2025 | 6.9 | 6.92 | 6.92 | 6.94 | 6.85 | 6.75M |
| July 23, 2025 | 6.94 | 6.88 | 6.88 | 7.05 | 6.86 | 10.22M |
| July 22, 2025 | 7.07 | 6.98 | 6.98 | 7.09 | 6.87 | 9.14M |
| July 21, 2025 | 6.85 | 6.96 | 6.96 | 6.97 | 6.84 | 9.97M |
| July 18, 2025 | 6.87 | 6.86 | 6.86 | 6.9 | 6.78 | 6.82M |
| July 17, 2025 | 6.9 | 6.85 | 6.85 | 6.9 | 6.81 | 6.47M |
| July 16, 2025 | 6.82 | 6.9 | 6.9 | 6.99 | 6.79 | 7.09M |
| July 15, 2025 | 6.86 | 6.8 | 6.8 | 6.9 | 6.69 | 7.22M |
| July 14, 2025 | 6.87 | 6.88 | 6.88 | 6.9 | 6.82 | 5.73M |
| July 11, 2025 | 7 | 6.89 | 6.89 | 7 | 6.85 | 12.34M |
| July 10, 2025 | 6.92 | 7.04 | 7.04 | 7.37 | 6.91 | 17.28M |
| July 09, 2025 | 6.87 | 6.94 | 6.94 | 7.1 | 6.82 | 10.35M |
| July 08, 2025 | 6.85 | 6.88 | 6.88 | 6.89 | 6.76 | 7.51M |
| July 07, 2025 | 6.67 | 6.87 | 6.87 | 6.88 | 6.67 | 8.42M |
| July 04, 2025 | 6.79 | 6.69 | 6.69 | 6.79 | 6.68 | 6.26M |
| July 03, 2025 | 6.8 | 6.79 | 6.79 | 6.83 | 6.72 | 6.05M |
| July 02, 2025 | 6.87 | 6.78 | 6.78 | 6.93 | 6.72 | 10.73M |
| July 01, 2025 | 7.05 | 6.87 | 6.87 | 7.21 | 6.86 | 18.49M |
| June 30, 2025 | 6.64 | 7.04 | 7.04 | 7.22 | 6.63 | 27.62M |
| June 27, 2025 | 6.59 | 6.64 | 6.64 | 6.65 | 6.57 | 5.93M |
| June 26, 2025 | 6.64 | 6.57 | 6.57 | 6.64 | 6.54 | 6.06M |
| June 25, 2025 | 6.59 | 6.61 | 6.61 | 6.63 | 6.5 | 5.41M |
| June 24, 2025 | 6.45 | 6.59 | 6.59 | 6.6 | 6.45 | 6.87M |
| June 23, 2025 | 6.25 | 6.45 | 6.45 | 6.47 | 6.22 | 6.18M |
| June 20, 2025 | 6.35 | 6.32 | 6.32 | 6.46 | 6.32 | 4.73M |
| June 19, 2025 | 6.56 | 6.37 | 6.37 | 6.57 | 6.35 | 7.83M |
| June 18, 2025 | 6.57 | 6.57 | 6.57 | 6.62 | 6.52 | 4.14M |
| June 17, 2025 | 6.66 | 6.59 | 6.59 | 6.7 | 6.55 | 5.46M |