7.91
+0.43(+5.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.24 | 7.48 | 7.48 | 7.49 | 7.24 | 104.24M |
| September 04, 2025 | 7.52 | 7.24 | 7.24 | 7.55 | 7.09 | 93.07M |
| September 03, 2025 | 7.52 | 7.47 | 7.47 | 7.54 | 7.31 | 88.88M |
| September 02, 2025 | 7.64 | 7.52 | 7.52 | 7.78 | 7.36 | 148.77M |
| September 01, 2025 | 7.01 | 7.72 | 7.72 | 7.72 | 7 | 202.27M |
| August 29, 2025 | 6.99 | 7.02 | 7.02 | 7.24 | 6.91 | 183.14M |
| August 28, 2025 | 6.8 | 7.07 | 7.07 | 7.07 | 6.8 | 194.83M |
| August 27, 2025 | 6.52 | 6.43 | 6.43 | 6.56 | 6.43 | 30.68M |
| August 26, 2025 | 6.51 | 6.52 | 6.52 | 6.54 | 6.46 | 22.79M |
| August 25, 2025 | 6.5 | 6.52 | 6.52 | 6.52 | 6.46 | 28.47M |
| August 22, 2025 | 6.47 | 6.48 | 6.48 | 6.5 | 6.43 | 21.57M |
| August 21, 2025 | 6.49 | 6.48 | 6.48 | 6.5 | 6.45 | 21.15M |
| August 20, 2025 | 6.39 | 6.47 | 6.47 | 6.47 | 6.36 | 28.08M |
| August 19, 2025 | 6.4 | 6.39 | 6.39 | 6.41 | 6.35 | 20.15M |
| August 18, 2025 | 6.38 | 6.39 | 6.39 | 6.43 | 6.37 | 21.45M |
| August 15, 2025 | 6.29 | 6.38 | 6.38 | 6.4 | 6.28 | 19.26M |
| August 14, 2025 | 6.38 | 6.3 | 6.3 | 6.41 | 6.3 | 21.32M |
| August 13, 2025 | 6.38 | 6.39 | 6.39 | 6.39 | 6.36 | 15.69M |
| August 12, 2025 | 6.36 | 6.36 | 6.36 | 6.37 | 6.33 | 12.94M |
| August 11, 2025 | 6.32 | 6.37 | 6.37 | 6.38 | 6.32 | 17.53M |
| August 08, 2025 | 6.32 | 6.32 | 6.32 | 6.33 | 6.28 | 10.67M |
| August 07, 2025 | 6.35 | 6.32 | 6.32 | 6.36 | 6.31 | 12.79M |
| August 06, 2025 | 6.34 | 6.35 | 6.35 | 6.37 | 6.3 | 15.99M |
| August 05, 2025 | 6.33 | 6.35 | 6.35 | 6.35 | 6.31 | 12.15M |
| August 04, 2025 | 6.29 | 6.32 | 6.32 | 6.33 | 6.25 | 11.92M |
| August 01, 2025 | 6.29 | 6.29 | 6.29 | 6.34 | 6.27 | 10.55M |
| July 31, 2025 | 6.39 | 6.29 | 6.29 | 6.4 | 6.28 | 22.93M |
| July 30, 2025 | 6.38 | 6.39 | 6.39 | 6.42 | 6.35 | 17.1M |
| July 29, 2025 | 6.5 | 6.4 | 6.4 | 6.51 | 6.34 | 36.68M |
| July 28, 2025 | 6.54 | 6.51 | 6.51 | 6.57 | 6.48 | 18.64M |
| July 25, 2025 | 6.58 | 6.54 | 6.54 | 6.61 | 6.53 | 18.16M |
| July 24, 2025 | 6.55 | 6.58 | 6.58 | 6.58 | 6.52 | 20.79M |
| July 23, 2025 | 6.62 | 6.55 | 6.55 | 6.64 | 6.54 | 21.76M |
| July 22, 2025 | 6.59 | 6.61 | 6.61 | 6.61 | 6.54 | 24.3M |
| July 21, 2025 | 6.46 | 6.58 | 6.58 | 6.58 | 6.44 | 27.01M |
| July 18, 2025 | 6.53 | 6.47 | 6.47 | 6.54 | 6.44 | 28.45M |
| July 17, 2025 | 6.81 | 6.82 | 6.52 | 6.84 | 6.77 | 23.29M |
| July 16, 2025 | 6.83 | 6.81 | 6.51 | 6.84 | 6.76 | 20.16M |
| July 15, 2025 | 6.89 | 6.83 | 6.53 | 6.9 | 6.76 | 24.66M |
| July 14, 2025 | 6.87 | 6.88 | 6.58 | 6.94 | 6.86 | 20.48M |
| July 11, 2025 | 6.82 | 6.9 | 6.6 | 6.91 | 6.8 | 38.98M |
| July 10, 2025 | 6.75 | 6.79 | 6.79 | 6.79 | 6.72 | 18.61M |
| July 09, 2025 | 6.78 | 6.74 | 6.74 | 6.83 | 6.73 | 24.16M |
| July 08, 2025 | 6.74 | 6.78 | 6.78 | 6.81 | 6.73 | 23.95M |
| July 07, 2025 | 6.71 | 6.75 | 6.75 | 6.77 | 6.7 | 12.65M |
| July 04, 2025 | 6.85 | 6.72 | 6.72 | 6.86 | 6.71 | 28.69M |
| July 03, 2025 | 6.78 | 6.82 | 6.82 | 6.85 | 6.74 | 25.4M |
| July 02, 2025 | 6.78 | 6.78 | 6.78 | 6.84 | 6.75 | 25.65M |
| July 01, 2025 | 6.85 | 6.84 | 6.84 | 6.93 | 6.73 | 37.95M |
| June 30, 2025 | 6.91 | 6.83 | 6.83 | 6.96 | 6.72 | 57.49M |
| June 27, 2025 | 6.9 | 6.89 | 6.89 | 7.14 | 6.86 | 78.86M |
| June 26, 2025 | 6.83 | 6.81 | 6.81 | 7.08 | 6.8 | 62.95M |
| June 25, 2025 | 6.73 | 6.84 | 6.84 | 6.85 | 6.69 | 60.09M |
| June 24, 2025 | 6.49 | 6.74 | 6.74 | 6.75 | 6.46 | 61.57M |
| June 23, 2025 | 6.39 | 6.46 | 6.46 | 6.46 | 6.36 | 11.84M |
| June 20, 2025 | 6.43 | 6.43 | 6.43 | 6.57 | 6.42 | 19.97M |
| June 19, 2025 | 6.48 | 6.42 | 6.42 | 6.53 | 6.39 | 15.53M |
| June 18, 2025 | 6.48 | 6.49 | 6.49 | 6.51 | 6.42 | 15.48M |
| June 17, 2025 | 6.51 | 6.5 | 6.5 | 6.54 | 6.48 | 14.17M |
| June 16, 2025 | 6.49 | 6.51 | 6.51 | 6.52 | 6.47 | 12.31M |