7.35
+0.18(+2.51%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 7.11 | 7.17 | 7.17 | 7.19 | 7.01 | 20.43M |
September 04, 2025 | 7.12 | 7.11 | 7.11 | 7.18 | 7.04 | 22M |
September 03, 2025 | 7.27 | 7.11 | 7.11 | 7.29 | 7.08 | 22.48M |
September 02, 2025 | 7.34 | 7.27 | 7.27 | 7.36 | 7.22 | 23.29M |
September 01, 2025 | 7.51 | 7.34 | 7.34 | 7.51 | 7.29 | 35.2M |
August 29, 2025 | 7.53 | 7.52 | 7.52 | 7.62 | 7.5 | 18.71M |
August 28, 2025 | 7.63 | 7.53 | 7.53 | 7.74 | 7.4 | 30.53M |
August 27, 2025 | 7.78 | 7.67 | 7.67 | 7.87 | 7.66 | 30.22M |
August 26, 2025 | 7.62 | 7.86 | 7.86 | 7.87 | 7.6 | 37.2M |
August 25, 2025 | 7.63 | 7.64 | 7.64 | 7.66 | 7.56 | 26.97M |
August 22, 2025 | 7.71 | 7.63 | 7.63 | 7.74 | 7.52 | 40.46M |
August 21, 2025 | 7.85 | 7.79 | 7.79 | 7.85 | 7.76 | 21.67M |
August 20, 2025 | 7.71 | 7.78 | 7.78 | 7.79 | 7.66 | 20.19M |
August 19, 2025 | 7.64 | 7.72 | 7.72 | 7.75 | 7.6 | 21.69M |
August 18, 2025 | 7.66 | 7.62 | 7.62 | 7.77 | 7.58 | 27.6M |
August 15, 2025 | 7.63 | 7.65 | 7.65 | 7.69 | 7.58 | 13.82M |
August 14, 2025 | 7.74 | 7.62 | 7.62 | 7.77 | 7.61 | 16.72M |
August 13, 2025 | 7.8 | 7.74 | 7.74 | 7.84 | 7.69 | 15.68M |
August 12, 2025 | 7.78 | 7.78 | 7.78 | 7.85 | 7.76 | 14.04M |
August 11, 2025 | 7.91 | 7.81 | 7.81 | 7.91 | 7.72 | 30.01M |
August 08, 2025 | 7.8 | 7.86 | 7.86 | 7.92 | 7.73 | 25.44M |
August 07, 2025 | 7.58 | 7.79 | 7.79 | 7.85 | 7.54 | 29.88M |
August 06, 2025 | 7.57 | 7.58 | 7.58 | 7.6 | 7.5 | 13.2M |
August 05, 2025 | 7.53 | 7.6 | 7.6 | 7.66 | 7.53 | 12.87M |
August 04, 2025 | 7.48 | 7.54 | 7.54 | 7.55 | 7.45 | 13.06M |
August 01, 2025 | 7.61 | 7.53 | 7.53 | 7.69 | 7.51 | 18.38M |
July 31, 2025 | 7.79 | 7.61 | 7.61 | 7.82 | 7.59 | 30.6M |
July 30, 2025 | 7.43 | 7.86 | 7.86 | 7.98 | 7.43 | 55.04M |
July 29, 2025 | 7.59 | 7.45 | 7.45 | 7.61 | 7.41 | 19.3M |
July 28, 2025 | 7.5 | 7.58 | 7.58 | 7.64 | 7.47 | 23.33M |
July 25, 2025 | 7.56 | 7.49 | 7.49 | 7.6 | 7.48 | 15.26M |
July 24, 2025 | 7.54 | 7.59 | 7.59 | 7.59 | 7.5 | 18.21M |
July 23, 2025 | 7.65 | 7.54 | 7.54 | 7.72 | 7.54 | 16.98M |
July 22, 2025 | 7.56 | 7.62 | 7.62 | 7.64 | 7.47 | 17.43M |
July 21, 2025 | 7.43 | 7.58 | 7.58 | 7.64 | 7.41 | 21.25M |
July 18, 2025 | 7.48 | 7.43 | 7.43 | 7.52 | 7.37 | 21.3M |
July 17, 2025 | 7.31 | 7.43 | 7.43 | 7.65 | 7.31 | 36.31M |
July 16, 2025 | 7.3 | 7.29 | 7.29 | 7.33 | 7.27 | 11.23M |
July 15, 2025 | 7.44 | 7.29 | 7.29 | 7.46 | 7.27 | 21.19M |
July 14, 2025 | 7.46 | 7.44 | 7.44 | 7.52 | 7.42 | 14.3M |
July 11, 2025 | 7.35 | 7.46 | 7.46 | 7.48 | 7.34 | 24.04M |
July 10, 2025 | 7.42 | 7.37 | 7.37 | 7.44 | 7.29 | 19.48M |
July 09, 2025 | 7.21 | 7.32 | 7.32 | 7.42 | 7.2 | 25.11M |
July 08, 2025 | 7.2 | 7.22 | 7.22 | 7.24 | 7.17 | 21.68M |
July 07, 2025 | 7.38 | 7.3 | 7.23 | 7.4 | 7.28 | 21.21M |
July 04, 2025 | 7.43 | 7.37 | 7.3 | 7.5 | 7.35 | 21.96M |
July 03, 2025 | 7.55 | 7.42 | 7.35 | 7.58 | 7.41 | 20.93M |
July 02, 2025 | 7.45 | 7.56 | 7.49 | 7.56 | 7.44 | 19.41M |
July 01, 2025 | 7.4 | 7.45 | 7.38 | 7.49 | 7.37 | 20.77M |
June 30, 2025 | 7.43 | 7.38 | 7.31 | 7.49 | 7.34 | 20.52M |
June 27, 2025 | 7.49 | 7.47 | 7.4 | 7.52 | 7.38 | 20.12M |
June 26, 2025 | 7.62 | 7.47 | 7.4 | 7.63 | 7.44 | 17.28M |
June 25, 2025 | 7.59 | 7.62 | 7.55 | 7.67 | 7.52 | 12.92M |
June 24, 2025 | 7.49 | 7.57 | 7.5 | 7.59 | 7.49 | 8.66M |
June 23, 2025 | 7.52 | 7.48 | 7.48 | 7.52 | 7.43 | 9.24M |
June 20, 2025 | 7.59 | 7.52 | 7.52 | 7.67 | 7.5 | 9M |
June 19, 2025 | 7.85 | 7.56 | 7.56 | 7.89 | 7.52 | 15.28M |
June 18, 2025 | 8.05 | 7.87 | 7.87 | 8.1 | 7.84 | 8.26M |
June 17, 2025 | 8.05 | 8.04 | 8.04 | 8.11 | 7.94 | 8.36M |
June 16, 2025 | 8.13 | 8.02 | 8.02 | 8.15 | 7.98 | 12.24M |