7.42
-0.02(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.37 | 7.44 | 7.44 | 7.44 | 7.31 | 14.27M |
| September 04, 2025 | 7.36 | 7.35 | 7.35 | 7.39 | 7.26 | 15.25M |
| September 03, 2025 | 7.4 | 7.38 | 7.38 | 7.45 | 7.27 | 15.95M |
| September 02, 2025 | 7.29 | 7.4 | 7.4 | 7.43 | 7.26 | 25.33M |
| September 01, 2025 | 7.15 | 7.29 | 7.29 | 7.4 | 7.12 | 32.5M |
| August 29, 2025 | 7.14 | 7.13 | 7.13 | 7.18 | 7.1 | 15.89M |
| August 28, 2025 | 7.17 | 7.14 | 7.14 | 7.23 | 7 | 23.49M |
| August 27, 2025 | 7.29 | 7.12 | 7.12 | 7.38 | 7.1 | 29.47M |
| August 26, 2025 | 7.09 | 7.26 | 7.26 | 7.26 | 7.06 | 21.67M |
| August 25, 2025 | 7.05 | 7.08 | 7.08 | 7.16 | 7.04 | 17.57M |
| August 22, 2025 | 7.04 | 7.05 | 7.05 | 7.06 | 6.97 | 15.09M |
| August 21, 2025 | 7.02 | 7.03 | 7.03 | 7.09 | 7.01 | 16.36M |
| August 20, 2025 | 6.97 | 7.03 | 7.03 | 7.03 | 6.94 | 12.27M |
| August 19, 2025 | 6.96 | 6.98 | 6.98 | 7.03 | 6.95 | 11.3M |
| August 18, 2025 | 6.97 | 6.99 | 6.99 | 7.03 | 6.93 | 17.08M |
| August 15, 2025 | 6.89 | 6.96 | 6.96 | 7 | 6.87 | 10.96M |
| August 14, 2025 | 6.99 | 6.88 | 6.88 | 7.01 | 6.88 | 10.89M |
| August 13, 2025 | 7.03 | 6.97 | 6.97 | 7.04 | 6.96 | 10.25M |
| August 12, 2025 | 7.05 | 7.02 | 7.02 | 7.08 | 6.97 | 12.1M |
| August 11, 2025 | 7.09 | 7.02 | 7.02 | 7.09 | 7.02 | 14.63M |
| August 08, 2025 | 7.11 | 7.1 | 7.1 | 7.12 | 7.05 | 9.56M |
| August 07, 2025 | 7.09 | 7.1 | 7.1 | 7.15 | 7.05 | 12.8M |
| August 06, 2025 | 7.19 | 7.1 | 7.1 | 7.22 | 7.08 | 12.97M |
| August 05, 2025 | 7.24 | 7.22 | 7.22 | 7.27 | 7.2 | 8.42M |
| August 04, 2025 | 7.05 | 7.22 | 7.22 | 7.23 | 7.05 | 10.07M |
| August 01, 2025 | 7.12 | 7.12 | 7.12 | 7.23 | 7.1 | 10.64M |
| July 31, 2025 | 7.3 | 7.14 | 7.14 | 7.3 | 7.09 | 14.93M |
| July 30, 2025 | 7.31 | 7.33 | 7.33 | 7.37 | 7.27 | 7.48M |
| July 29, 2025 | 7.43 | 7.3 | 7.3 | 7.44 | 7.28 | 14.81M |
| July 28, 2025 | 7.54 | 7.4 | 7.4 | 7.55 | 7.4 | 11.81M |
| July 25, 2025 | 7.47 | 7.54 | 7.54 | 7.59 | 7.45 | 13.21M |
| July 24, 2025 | 7.47 | 7.46 | 7.46 | 7.49 | 7.35 | 14.58M |
| July 23, 2025 | 7.52 | 7.46 | 7.46 | 7.58 | 7.43 | 12.76M |
| July 22, 2025 | 7.53 | 7.48 | 7.48 | 7.53 | 7.39 | 17.45M |
| July 21, 2025 | 7.5 | 7.52 | 7.52 | 7.6 | 7.5 | 14.43M |
| July 18, 2025 | 7.57 | 7.52 | 7.52 | 7.57 | 7.45 | 12.53M |
| July 17, 2025 | 7.61 | 7.53 | 7.53 | 7.68 | 7.5 | 14.01M |
| July 16, 2025 | 7.62 | 7.62 | 7.62 | 7.68 | 7.5 | 14.33M |
| July 15, 2025 | 7.62 | 7.62 | 7.62 | 7.65 | 7.53 | 14.13M |
| July 14, 2025 | 7.5 | 7.59 | 7.59 | 7.67 | 7.46 | 15.85M |
| July 11, 2025 | 7.41 | 7.47 | 7.47 | 7.49 | 7.38 | 14.04M |
| July 10, 2025 | 7.38 | 7.43 | 7.43 | 7.44 | 7.33 | 12.01M |
| July 09, 2025 | 7.28 | 7.38 | 7.38 | 7.42 | 7.25 | 15.77M |
| July 08, 2025 | 7.23 | 7.28 | 7.28 | 7.29 | 7.21 | 11.02M |
| July 07, 2025 | 7.17 | 7.22 | 7.22 | 7.24 | 7.12 | 10.44M |
| July 04, 2025 | 7.13 | 7.21 | 7.21 | 7.26 | 7.08 | 15.86M |
| July 03, 2025 | 7.07 | 7.12 | 7.12 | 7.15 | 7.05 | 12.6M |
| July 02, 2025 | 7.05 | 7.07 | 7.07 | 7.1 | 7.02 | 13.63M |
| July 01, 2025 | 7.07 | 6.99 | 6.99 | 7.12 | 6.96 | 13.47M |
| June 30, 2025 | 7.01 | 7.03 | 7.03 | 7.08 | 6.93 | 14.28M |
| June 27, 2025 | 7.01 | 7.03 | 7.03 | 7.05 | 6.96 | 11.4M |
| June 26, 2025 | 6.98 | 7.02 | 7.02 | 7.04 | 6.94 | 11.06M |
| June 25, 2025 | 6.96 | 6.98 | 6.98 | 7.07 | 6.93 | 14.55M |
| June 24, 2025 | 6.93 | 6.97 | 6.97 | 7.08 | 6.92 | 16.21M |
| June 23, 2025 | 6.98 | 6.95 | 6.95 | 7.03 | 6.87 | 13.66M |
| June 20, 2025 | 6.92 | 7.01 | 7.01 | 7.03 | 6.84 | 14.81M |
| June 19, 2025 | 6.86 | 6.85 | 6.85 | 6.93 | 6.82 | 9.39M |
| June 18, 2025 | 6.93 | 6.88 | 6.88 | 6.93 | 6.83 | 10.06M |
| June 17, 2025 | 6.77 | 6.94 | 6.94 | 6.95 | 6.75 | 14.77M |
| June 16, 2025 | 7.12 | 7.03 | 7.03 | 7.18 | 6.98 | 18.83M |