7.42
+0.06(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.36 | 7.36 | 7.36 | 7.4 | 7.22 | 11.72M |
| September 04, 2025 | 7.31 | 7.34 | 7.34 | 7.42 | 7.24 | 13.85M |
| September 03, 2025 | 7.49 | 7.29 | 7.29 | 7.52 | 7.24 | 15.72M |
| September 02, 2025 | 7.5 | 7.47 | 7.47 | 7.63 | 7.4 | 16.76M |
| September 01, 2025 | 7.37 | 7.54 | 7.54 | 7.6 | 7.29 | 19.83M |
| August 29, 2025 | 7.33 | 7.37 | 7.37 | 7.43 | 7.3 | 13.15M |
| August 28, 2025 | 7.37 | 7.33 | 7.33 | 7.52 | 7.17 | 16.83M |
| August 27, 2025 | 7.55 | 7.35 | 7.35 | 7.56 | 7.35 | 20.85M |
| August 26, 2025 | 7.66 | 7.57 | 7.57 | 7.66 | 7.55 | 15.67M |
| August 25, 2025 | 7.55 | 7.61 | 7.61 | 7.69 | 7.46 | 26.5M |
| August 22, 2025 | 7.58 | 7.58 | 7.58 | 7.62 | 7.45 | 21.28M |
| August 21, 2025 | 7.63 | 7.59 | 7.59 | 7.63 | 7.52 | 17.22M |
| August 20, 2025 | 7.5 | 7.63 | 7.63 | 7.7 | 7.46 | 27.25M |
| August 19, 2025 | 7.42 | 7.47 | 7.47 | 7.54 | 7.39 | 18.57M |
| August 18, 2025 | 7.38 | 7.4 | 7.4 | 7.44 | 7.34 | 15.35M |
| August 15, 2025 | 7.31 | 7.38 | 7.38 | 7.41 | 7.26 | 15.99M |
| August 14, 2025 | 7.28 | 7.36 | 7.36 | 7.43 | 7.14 | 26.62M |
| August 13, 2025 | 7.31 | 7.27 | 7.27 | 7.33 | 7.24 | 10.5M |
| August 12, 2025 | 7.32 | 7.3 | 7.3 | 7.35 | 7.27 | 8.04M |
| August 11, 2025 | 7.26 | 7.34 | 7.34 | 7.35 | 7.25 | 8.72M |
| August 08, 2025 | 7.25 | 7.28 | 7.28 | 7.31 | 7.21 | 9.55M |
| August 07, 2025 | 7.26 | 7.27 | 7.27 | 7.29 | 7.23 | 8.42M |
| August 06, 2025 | 7.26 | 7.27 | 7.27 | 7.28 | 7.22 | 8.51M |
| August 05, 2025 | 7.33 | 7.27 | 7.27 | 7.36 | 7.24 | 15.09M |
| August 04, 2025 | 7.3 | 7.32 | 7.32 | 7.35 | 7.26 | 6.48M |
| August 01, 2025 | 7.26 | 7.33 | 7.33 | 7.37 | 7.26 | 7.1M |
| July 31, 2025 | 7.4 | 7.28 | 7.28 | 7.42 | 7.25 | 11.15M |
| July 30, 2025 | 7.39 | 7.42 | 7.42 | 7.5 | 7.33 | 12.54M |
| July 29, 2025 | 7.54 | 7.4 | 7.4 | 7.57 | 7.32 | 16.43M |
| July 28, 2025 | 7.57 | 7.48 | 7.48 | 7.58 | 7.46 | 9.06M |
| July 25, 2025 | 7.59 | 7.55 | 7.55 | 7.66 | 7.53 | 9.66M |
| July 24, 2025 | 7.4 | 7.58 | 7.58 | 7.58 | 7.4 | 16.4M |
| July 23, 2025 | 7.5 | 7.43 | 7.43 | 7.54 | 7.41 | 10.76M |
| July 22, 2025 | 7.56 | 7.52 | 7.52 | 7.56 | 7.46 | 10.66M |
| July 21, 2025 | 7.61 | 7.57 | 7.57 | 7.66 | 7.52 | 11.54M |
| July 18, 2025 | 7.5 | 7.51 | 7.51 | 7.55 | 7.46 | 8.41M |
| July 17, 2025 | 7.43 | 7.5 | 7.5 | 7.56 | 7.43 | 10.5M |
| July 16, 2025 | 7.41 | 7.43 | 7.43 | 7.44 | 7.39 | 7.27M |
| July 15, 2025 | 7.46 | 7.41 | 7.41 | 7.5 | 7.33 | 9.84M |
| July 14, 2025 | 7.52 | 7.51 | 7.51 | 7.58 | 7.48 | 9.92M |
| July 11, 2025 | 7.48 | 7.49 | 7.49 | 7.51 | 7.39 | 11.24M |
| July 10, 2025 | 7.5 | 7.51 | 7.51 | 7.51 | 7.46 | 9.99M |
| July 09, 2025 | 7.39 | 7.49 | 7.49 | 7.52 | 7.37 | 16.94M |
| July 08, 2025 | 7.42 | 7.41 | 7.41 | 7.45 | 7.34 | 12.73M |
| July 07, 2025 | 7.25 | 7.38 | 7.38 | 7.41 | 7.24 | 15.77M |
| July 04, 2025 | 7.28 | 7.23 | 7.23 | 7.32 | 7.19 | 9.3M |
| July 03, 2025 | 7.26 | 7.28 | 7.28 | 7.29 | 7.23 | 8.43M |
| July 02, 2025 | 7.2 | 7.25 | 7.25 | 7.29 | 7.2 | 9.34M |
| July 01, 2025 | 7.22 | 7.24 | 7.24 | 7.27 | 7.18 | 8.25M |
| June 30, 2025 | 7.21 | 7.24 | 7.24 | 7.26 | 7.16 | 8.46M |
| June 27, 2025 | 7.18 | 7.22 | 7.22 | 7.28 | 7.18 | 11.01M |
| June 26, 2025 | 7.22 | 7.18 | 7.18 | 7.22 | 7.14 | 10.46M |
| June 25, 2025 | 7.25 | 7.22 | 7.22 | 7.25 | 7.14 | 12.41M |
| June 24, 2025 | 7.13 | 7.19 | 7.19 | 7.21 | 7.12 | 8.99M |
| June 23, 2025 | 7.01 | 7.12 | 7.12 | 7.13 | 6.97 | 10.39M |
| June 20, 2025 | 7.13 | 7.06 | 7.06 | 7.18 | 7.04 | 7.67M |
| June 19, 2025 | 7.24 | 7.11 | 7.11 | 7.28 | 7.09 | 9.82M |
| June 18, 2025 | 7.35 | 7.27 | 7.27 | 7.38 | 7.24 | 9.09M |
| June 17, 2025 | 7.35 | 7.36 | 7.36 | 7.43 | 7.33 | 8.11M |
| June 16, 2025 | 7.25 | 7.36 | 7.36 | 7.38 | 7.25 | 9.21M |