7.43
+0.5(+7.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.9 | 6.93 | 6.93 | 6.99 | 6.72 | 15.52M |
| September 04, 2025 | 6.91 | 6.83 | 6.83 | 7.02 | 6.78 | 18M |
| September 03, 2025 | 7.1 | 6.84 | 6.84 | 7.13 | 6.79 | 15.23M |
| September 02, 2025 | 7.32 | 7.12 | 7.12 | 7.32 | 7.02 | 15.82M |
| September 01, 2025 | 7.22 | 7.22 | 7.22 | 7.54 | 7.1 | 21.44M |
| August 29, 2025 | 7.34 | 7.25 | 7.25 | 7.41 | 7.12 | 15.53M |
| August 28, 2025 | 7.15 | 7.15 | 7.15 | 7.25 | 6.95 | 19.66M |
| August 27, 2025 | 7.4 | 7.15 | 7.15 | 7.49 | 7.14 | 26.51M |
| August 26, 2025 | 7.28 | 7.46 | 7.46 | 7.53 | 7.21 | 22.05M |
| August 25, 2025 | 7.61 | 7.26 | 7.26 | 7.72 | 7.22 | 44.88M |
| August 22, 2025 | 7.43 | 7.52 | 7.52 | 7.92 | 7.42 | 37.13M |
| August 21, 2025 | 7.8 | 7.43 | 7.43 | 7.98 | 7.4 | 51.08M |
| August 20, 2025 | 6.98 | 7.71 | 7.71 | 7.71 | 6.93 | 37.96M |
| August 19, 2025 | 6.72 | 7.01 | 7.01 | 7.12 | 6.61 | 37.54M |
| August 18, 2025 | 6.71 | 6.71 | 6.71 | 6.86 | 6.58 | 33.13M |
| August 15, 2025 | 6.45 | 6.64 | 6.64 | 6.69 | 6.36 | 24.21M |
| August 14, 2025 | 6.32 | 6.45 | 6.45 | 6.78 | 6.3 | 31.67M |
| August 13, 2025 | 6.41 | 6.32 | 6.32 | 6.42 | 6.27 | 21.81M |
| August 12, 2025 | 6.41 | 6.36 | 6.36 | 6.49 | 6.33 | 26.38M |
| August 11, 2025 | 6.26 | 6.42 | 6.42 | 6.46 | 6 | 38.45M |
| August 08, 2025 | 6.35 | 6.32 | 6.32 | 6.42 | 6.18 | 34.68M |
| August 07, 2025 | 6.11 | 6.39 | 6.39 | 6.55 | 6.11 | 57.32M |
| August 06, 2025 | 5.67 | 6.1 | 6.1 | 6.2 | 5.59 | 62.79M |
| August 05, 2025 | 5.38 | 5.69 | 5.69 | 5.7 | 5.33 | 28.55M |
| August 04, 2025 | 5.35 | 5.33 | 5.33 | 5.35 | 5.28 | 9.86M |
| August 01, 2025 | 5.38 | 5.35 | 5.35 | 5.4 | 5.33 | 8.21M |
| July 31, 2025 | 5.47 | 5.38 | 5.38 | 5.49 | 5.34 | 16.17M |
| July 30, 2025 | 5.48 | 5.49 | 5.49 | 5.66 | 5.43 | 19.3M |
| July 29, 2025 | 5.49 | 5.48 | 5.48 | 5.59 | 5.43 | 15.92M |
| July 28, 2025 | 5.46 | 5.49 | 5.49 | 5.53 | 5.41 | 17.21M |
| July 25, 2025 | 5.38 | 5.45 | 5.45 | 5.5 | 5.33 | 25.88M |
| July 24, 2025 | 5.25 | 5.37 | 5.37 | 5.4 | 5.22 | 18.2M |
| July 23, 2025 | 5.26 | 5.24 | 5.24 | 5.32 | 5.22 | 14.55M |
| July 22, 2025 | 5.23 | 5.26 | 5.26 | 5.27 | 5.16 | 11.81M |
| July 21, 2025 | 5.13 | 5.22 | 5.22 | 5.22 | 5.13 | 10.08M |
| July 18, 2025 | 5.18 | 5.14 | 5.14 | 5.19 | 5.12 | 6.78M |
| July 17, 2025 | 5.2 | 5.15 | 5.15 | 5.22 | 5.13 | 8.67M |
| July 16, 2025 | 5.19 | 5.2 | 5.2 | 5.22 | 5.15 | 8.86M |
| July 15, 2025 | 5.23 | 5.2 | 5.2 | 5.26 | 5.13 | 14.06M |
| July 14, 2025 | 5.32 | 5.26 | 5.26 | 5.39 | 5.22 | 14.3M |
| July 11, 2025 | 5.3 | 5.32 | 5.32 | 5.4 | 5.25 | 25.36M |
| July 10, 2025 | 5.13 | 5.25 | 5.25 | 5.28 | 5.12 | 17.49M |
| July 09, 2025 | 5.13 | 5.12 | 5.12 | 5.15 | 5.1 | 9.12M |
| July 08, 2025 | 5.08 | 5.13 | 5.13 | 5.13 | 5.06 | 11.52M |
| July 07, 2025 | 5 | 5.07 | 5.07 | 5.1 | 4.99 | 11.59M |
| July 04, 2025 | 5.05 | 5.03 | 4.99 | 5.05 | 4.99 | 8.65M |
| July 03, 2025 | 5.03 | 5.02 | 4.98 | 5.07 | 5 | 6.43M |
| July 02, 2025 | 5.02 | 5.03 | 4.99 | 5.06 | 4.99 | 6.81M |
| July 01, 2025 | 5.1 | 5.03 | 4.99 | 5.1 | 4.99 | 9.47M |
| June 30, 2025 | 5.09 | 5.09 | 5.05 | 5.12 | 5.05 | 5.68M |
| June 27, 2025 | 5.05 | 5.07 | 5.07 | 5.14 | 5.03 | 8.57M |
| June 26, 2025 | 5.05 | 5.06 | 5.06 | 5.08 | 5 | 7.52M |
| June 25, 2025 | 4.99 | 5.06 | 5.06 | 5.06 | 4.97 | 9M |
| June 24, 2025 | 4.9 | 4.97 | 4.97 | 4.99 | 4.87 | 7.38M |
| June 23, 2025 | 4.86 | 4.88 | 4.88 | 4.9 | 4.83 | 6.96M |
| June 20, 2025 | 4.89 | 4.88 | 4.88 | 4.94 | 4.88 | 5.57M |
| June 19, 2025 | 5.04 | 4.88 | 4.88 | 5.07 | 4.86 | 10.24M |
| June 18, 2025 | 5.12 | 5.05 | 5.05 | 5.14 | 4.99 | 8.75M |
| June 17, 2025 | 5.12 | 5.14 | 5.14 | 5.19 | 5.1 | 8.56M |
| June 16, 2025 | 5.07 | 5.11 | 5.11 | 5.2 | 5.07 | 12.05M |