7.34
+0.09(+1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 7.54 | 7.34 | 7.34 | 7.78 | 7.21 | 64.37M |
| September 08, 2025 | 7.48 | 7.25 | 7.25 | 7.48 | 7.09 | 60.08M |
| September 05, 2025 | 7.08 | 7.45 | 7.45 | 7.47 | 6.96 | 79.93M |
| September 04, 2025 | 6.76 | 7.06 | 7.06 | 7.2 | 6.76 | 74.8M |
| September 03, 2025 | 6.92 | 6.76 | 6.76 | 6.95 | 6.71 | 30.27M |
| September 02, 2025 | 6.74 | 6.87 | 6.87 | 6.92 | 6.68 | 45.82M |
| September 01, 2025 | 6.57 | 6.79 | 6.79 | 6.82 | 6.56 | 43.46M |
| August 29, 2025 | 6.52 | 6.57 | 6.57 | 6.6 | 6.38 | 22.19M |
| August 28, 2025 | 6.55 | 6.51 | 6.51 | 6.64 | 6.26 | 31.17M |
| August 27, 2025 | 6.83 | 6.58 | 6.58 | 6.83 | 6.58 | 34.64M |
| August 26, 2025 | 6.64 | 6.81 | 6.81 | 6.82 | 6.58 | 39.85M |
| August 25, 2025 | 6.69 | 6.66 | 6.66 | 6.72 | 6.63 | 21.22M |
| August 22, 2025 | 6.68 | 6.69 | 6.69 | 6.72 | 6.61 | 16.64M |
| August 21, 2025 | 6.69 | 6.69 | 6.69 | 6.74 | 6.65 | 23.85M |
| August 20, 2025 | 6.68 | 6.69 | 6.69 | 6.69 | 6.61 | 15.32M |
| August 19, 2025 | 6.61 | 6.68 | 6.68 | 6.68 | 6.56 | 21.53M |
| August 18, 2025 | 6.56 | 6.62 | 6.62 | 6.64 | 6.51 | 20.85M |
| August 15, 2025 | 6.43 | 6.53 | 6.53 | 6.55 | 6.41 | 14.27M |
| August 14, 2025 | 6.6 | 6.44 | 6.44 | 6.6 | 6.41 | 22.13M |
| August 13, 2025 | 6.62 | 6.6 | 6.6 | 6.65 | 6.56 | 13.11M |
| August 12, 2025 | 6.69 | 6.61 | 6.61 | 6.69 | 6.57 | 15.21M |
| August 11, 2025 | 6.59 | 6.68 | 6.68 | 6.69 | 6.59 | 19.64M |
| August 08, 2025 | 6.59 | 6.59 | 6.59 | 6.62 | 6.54 | 12.44M |
| August 07, 2025 | 6.7 | 6.62 | 6.62 | 6.7 | 6.59 | 12.84M |
| August 06, 2025 | 6.63 | 6.68 | 6.68 | 6.68 | 6.56 | 16.55M |
| August 05, 2025 | 6.6 | 6.64 | 6.64 | 6.71 | 6.6 | 15.87M |
| August 04, 2025 | 6.46 | 6.56 | 6.56 | 6.58 | 6.42 | 13.51M |
| August 01, 2025 | 6.45 | 6.48 | 6.48 | 6.52 | 6.43 | 10.71M |
| July 31, 2025 | 6.46 | 6.47 | 6.47 | 6.54 | 6.45 | 14M |
| July 30, 2025 | 6.65 | 6.51 | 6.51 | 6.65 | 6.46 | 23.34M |
| July 29, 2025 | 6.67 | 6.65 | 6.65 | 6.73 | 6.58 | 18.05M |
| July 28, 2025 | 6.62 | 6.68 | 6.68 | 6.71 | 6.57 | 18.9M |
| July 25, 2025 | 6.69 | 6.62 | 6.62 | 6.72 | 6.6 | 19.9M |
| July 24, 2025 | 6.53 | 6.64 | 6.64 | 6.64 | 6.53 | 18.45M |
| July 23, 2025 | 6.7 | 6.57 | 6.57 | 6.7 | 6.55 | 29.22M |
| July 22, 2025 | 6.85 | 6.73 | 6.73 | 6.85 | 6.67 | 30.1M |
| July 21, 2025 | 6.65 | 6.81 | 6.81 | 6.81 | 6.65 | 37.13M |
| July 18, 2025 | 6.72 | 6.74 | 6.74 | 6.84 | 6.67 | 47.36M |
| July 17, 2025 | 6.62 | 6.66 | 6.66 | 6.75 | 6.57 | 70.73M |
| July 16, 2025 | 6.8 | 6.93 | 6.93 | 7.17 | 6.8 | 105.93M |
| July 15, 2025 | 6.74 | 6.52 | 6.52 | 6.79 | 6.45 | 37.51M |
| July 14, 2025 | 6.63 | 6.73 | 6.73 | 6.77 | 6.6 | 27.63M |
| July 11, 2025 | 6.83 | 6.79 | 6.79 | 6.86 | 6.72 | 32.07M |
| July 10, 2025 | 6.98 | 6.83 | 6.83 | 6.98 | 6.8 | 43.27M |
| July 09, 2025 | 7 | 7.02 | 7.02 | 7.1 | 6.89 | 63.12M |
| July 08, 2025 | 7.29 | 7.03 | 7.03 | 7.31 | 6.97 | 102.15M |
| July 07, 2025 | 6.74 | 7.28 | 7.28 | 7.28 | 6.74 | 65.28M |
| July 04, 2025 | 7.07 | 6.62 | 6.62 | 7.18 | 6.61 | 82.93M |
| July 03, 2025 | 7.18 | 7.07 | 7.07 | 7.35 | 6.75 | 125.49M |
| July 02, 2025 | 7.49 | 7.4 | 7.4 | 8.26 | 7.35 | 153.93M |
| July 01, 2025 | 7.6 | 7.88 | 7.88 | 8.37 | 7.48 | 198.27M |
| June 30, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.26 | 107.5M |
| June 27, 2025 | 6.3 | 6.92 | 6.92 | 6.92 | 6.28 | 91.96M |
| June 26, 2025 | 6.23 | 6.29 | 6.29 | 6.35 | 6.17 | 22.03M |
| June 25, 2025 | 6.19 | 6.23 | 6.23 | 6.3 | 6.15 | 10.77M |
| June 24, 2025 | 6.02 | 6.2 | 6.2 | 6.22 | 5.99 | 12.45M |
| June 23, 2025 | 5.83 | 6.01 | 6.01 | 6.04 | 5.79 | 10.69M |
| June 20, 2025 | 5.81 | 5.86 | 5.86 | 6.02 | 5.78 | 10.38M |
| June 19, 2025 | 5.9 | 5.81 | 5.81 | 6.08 | 5.78 | 10.4M |
| June 18, 2025 | 5.97 | 5.94 | 5.94 | 5.97 | 5.86 | 6.09M |