7.06
+0.13(+1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.93 | 6.93 | 6.93 | 6.94 | 6.82 | 29M |
| September 04, 2025 | 6.9 | 6.91 | 6.91 | 6.93 | 6.82 | 31.63M |
| September 03, 2025 | 6.95 | 6.86 | 6.86 | 7.03 | 6.82 | 30.95M |
| September 02, 2025 | 6.86 | 6.89 | 6.89 | 6.92 | 6.82 | 44.8M |
| September 01, 2025 | 6.75 | 6.88 | 6.88 | 6.93 | 6.74 | 105.98M |
| August 29, 2025 | 6.61 | 6.61 | 6.61 | 6.74 | 6.59 | 28.78M |
| August 28, 2025 | 6.61 | 6.61 | 6.61 | 6.65 | 6.48 | 19.68M |
| August 27, 2025 | 6.7 | 6.62 | 6.62 | 6.76 | 6.6 | 25.25M |
| August 26, 2025 | 6.67 | 6.7 | 6.7 | 6.72 | 6.64 | 19.93M |
| August 25, 2025 | 6.66 | 6.68 | 6.68 | 6.71 | 6.62 | 30.38M |
| August 22, 2025 | 6.58 | 6.63 | 6.63 | 6.64 | 6.51 | 23.97M |
| August 21, 2025 | 6.56 | 6.58 | 6.58 | 6.6 | 6.56 | 19.53M |
| August 20, 2025 | 6.53 | 6.57 | 6.57 | 6.57 | 6.5 | 17.33M |
| August 19, 2025 | 6.61 | 6.56 | 6.56 | 6.63 | 6.54 | 18.19M |
| August 18, 2025 | 6.6 | 6.62 | 6.62 | 6.7 | 6.56 | 29.88M |
| August 15, 2025 | 6.5 | 6.58 | 6.58 | 6.61 | 6.5 | 21.1M |
| August 14, 2025 | 6.61 | 6.51 | 6.51 | 6.63 | 6.51 | 19.99M |
| August 13, 2025 | 6.58 | 6.61 | 6.61 | 6.64 | 6.55 | 18.61M |
| August 12, 2025 | 6.56 | 6.58 | 6.58 | 6.61 | 6.54 | 17.38M |
| August 11, 2025 | 6.65 | 6.54 | 6.54 | 6.67 | 6.54 | 34.24M |
| August 08, 2025 | 6.53 | 6.63 | 6.63 | 6.72 | 6.49 | 50.28M |
| August 07, 2025 | 6.49 | 6.53 | 6.53 | 6.54 | 6.45 | 15.1M |
| August 06, 2025 | 6.45 | 6.49 | 6.49 | 6.5 | 6.43 | 12.99M |
| August 05, 2025 | 6.41 | 6.47 | 6.47 | 6.48 | 6.38 | 13.74M |
| August 04, 2025 | 6.37 | 6.41 | 6.41 | 6.42 | 6.33 | 11.98M |
| August 01, 2025 | 6.35 | 6.39 | 6.39 | 6.44 | 6.34 | 14.26M |
| July 31, 2025 | 6.52 | 6.35 | 6.35 | 6.54 | 6.34 | 31.89M |
| July 30, 2025 | 6.5 | 6.52 | 6.52 | 6.59 | 6.49 | 17.72M |
| July 29, 2025 | 6.48 | 6.49 | 6.49 | 6.51 | 6.42 | 13.65M |
| July 28, 2025 | 6.55 | 6.5 | 6.5 | 6.57 | 6.48 | 13.24M |
| July 25, 2025 | 6.59 | 6.55 | 6.55 | 6.64 | 6.53 | 15.02M |
| July 24, 2025 | 6.58 | 6.59 | 6.59 | 6.59 | 6.46 | 18.28M |
| July 23, 2025 | 6.65 | 6.58 | 6.58 | 6.67 | 6.56 | 14.72M |
| July 22, 2025 | 6.6 | 6.64 | 6.64 | 6.65 | 6.54 | 17.62M |
| July 21, 2025 | 6.56 | 6.59 | 6.59 | 6.61 | 6.55 | 15.05M |
| July 18, 2025 | 6.55 | 6.55 | 6.55 | 6.56 | 6.51 | 9.61M |
| July 17, 2025 | 6.59 | 6.53 | 6.53 | 6.6 | 6.52 | 11.21M |
| July 16, 2025 | 6.55 | 6.57 | 6.57 | 6.6 | 6.52 | 13.94M |
| July 15, 2025 | 6.66 | 6.56 | 6.56 | 6.69 | 6.55 | 18.75M |
| July 14, 2025 | 6.57 | 6.68 | 6.68 | 6.75 | 6.56 | 26.02M |
| July 11, 2025 | 6.7 | 6.57 | 6.57 | 6.71 | 6.55 | 24.73M |
| July 10, 2025 | 6.61 | 6.69 | 6.69 | 6.72 | 6.59 | 23.76M |
| July 09, 2025 | 6.59 | 6.61 | 6.61 | 6.68 | 6.56 | 20.56M |
| July 08, 2025 | 6.56 | 6.59 | 6.59 | 6.61 | 6.48 | 31.29M |
| July 07, 2025 | 6.41 | 6.56 | 6.56 | 6.57 | 6.38 | 31.52M |
| July 04, 2025 | 6.38 | 6.38 | 6.38 | 6.45 | 6.37 | 18.24M |
| July 03, 2025 | 6.41 | 6.38 | 6.38 | 6.42 | 6.32 | 19.28M |
| July 02, 2025 | 6.3 | 6.39 | 6.39 | 6.39 | 6.29 | 22.44M |
| July 01, 2025 | 6.27 | 6.3 | 6.3 | 6.31 | 6.23 | 20.65M |
| June 30, 2025 | 6.27 | 6.25 | 6.25 | 6.29 | 6.23 | 12.9M |
| June 27, 2025 | 6.32 | 6.26 | 6.26 | 6.35 | 6.26 | 19.76M |
| June 26, 2025 | 6.61 | 6.59 | 6.32 | 6.62 | 6.58 | 18.17M |
| June 25, 2025 | 6.56 | 6.62 | 6.35 | 6.62 | 6.53 | 16.63M |
| June 24, 2025 | 6.51 | 6.56 | 6.29 | 6.6 | 6.48 | 18.9M |
| June 23, 2025 | 6.5 | 6.49 | 6.22 | 6.54 | 6.45 | 16.02M |
| June 20, 2025 | 6.52 | 6.53 | 6.53 | 6.56 | 6.5 | 16.23M |
| June 19, 2025 | 6.53 | 6.5 | 6.5 | 6.56 | 6.44 | 18.91M |
| June 18, 2025 | 6.59 | 6.54 | 6.54 | 6.62 | 6.52 | 16.32M |
| June 17, 2025 | 6.65 | 6.59 | 6.59 | 6.66 | 6.55 | 27.5M |
| June 16, 2025 | 6.73 | 6.64 | 6.64 | 6.78 | 6.64 | 24.78M |