7.50
-0.21(-2.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.65 | 7.51 | 7.51 | 7.8 | 7.44 | 24.82M |
| September 05, 2025 | 7.68 | 7.71 | 7.71 | 7.79 | 7.25 | 30.28M |
| September 04, 2025 | 7.75 | 7.66 | 7.66 | 7.94 | 7.55 | 36.39M |
| September 03, 2025 | 7.98 | 7.6 | 7.6 | 7.99 | 7.54 | 28.18M |
| September 02, 2025 | 8.05 | 8.02 | 8.02 | 8.24 | 7.89 | 42.01M |
| September 01, 2025 | 7.83 | 8.1 | 8.1 | 8.27 | 7.65 | 68.13M |
| August 29, 2025 | 7.1 | 7.84 | 7.84 | 7.84 | 7.08 | 49.38M |
| August 28, 2025 | 6.94 | 7.13 | 7.13 | 7.15 | 6.93 | 26.1M |
| August 27, 2025 | 7.35 | 6.94 | 6.94 | 7.36 | 6.92 | 33.67M |
| August 26, 2025 | 7.22 | 7.36 | 7.36 | 7.37 | 7.13 | 25.77M |
| August 25, 2025 | 7.55 | 7.29 | 7.29 | 7.56 | 7.2 | 37.93M |
| August 22, 2025 | 7.52 | 7.54 | 7.54 | 7.67 | 7.4 | 26.18M |
| August 21, 2025 | 7.35 | 7.55 | 7.55 | 7.68 | 7.35 | 39.28M |
| August 20, 2025 | 7.34 | 7.44 | 7.44 | 7.55 | 7.24 | 50.93M |
| August 19, 2025 | 6.93 | 7.38 | 7.38 | 7.58 | 6.9 | 80.25M |
| August 18, 2025 | 6.88 | 6.89 | 6.89 | 6.97 | 6.71 | 29.3M |
| August 15, 2025 | 6.83 | 6.88 | 6.88 | 7.05 | 6.76 | 25.05M |
| August 14, 2025 | 6.85 | 6.87 | 6.87 | 7 | 6.81 | 21.6M |
| August 13, 2025 | 7.05 | 6.93 | 6.93 | 7.12 | 6.8 | 25.1M |
| August 12, 2025 | 7.04 | 6.92 | 6.92 | 7.24 | 6.88 | 24.41M |
| August 11, 2025 | 6.88 | 6.99 | 6.99 | 7.1 | 6.8 | 23.78M |
| August 08, 2025 | 6.87 | 6.91 | 6.91 | 6.95 | 6.78 | 18.98M |
| August 07, 2025 | 6.65 | 6.86 | 6.86 | 6.98 | 6.63 | 28.96M |
| August 06, 2025 | 6.65 | 6.67 | 6.67 | 6.73 | 6.6 | 15.28M |
| August 05, 2025 | 6.63 | 6.64 | 6.64 | 6.87 | 6.51 | 20.33M |
| August 04, 2025 | 6.67 | 6.5 | 6.5 | 6.68 | 6.45 | 20.72M |
| August 01, 2025 | 6.59 | 6.72 | 6.72 | 6.94 | 6.57 | 34.32M |
| July 31, 2025 | 6.9 | 6.62 | 6.62 | 6.91 | 6.6 | 33.78M |
| July 30, 2025 | 6.73 | 6.98 | 6.98 | 7.06 | 6.67 | 40.03M |
| July 29, 2025 | 6.63 | 6.73 | 6.73 | 6.77 | 6.6 | 30.3M |
| July 28, 2025 | 6.51 | 6.63 | 6.63 | 6.64 | 6.35 | 25.84M |
| July 25, 2025 | 6.5 | 6.5 | 6.5 | 6.63 | 6.41 | 23.74M |
| July 24, 2025 | 6.43 | 6.51 | 6.51 | 6.79 | 6.37 | 45.83M |
| July 23, 2025 | 6.15 | 6.47 | 6.47 | 6.75 | 6.14 | 52.72M |
| July 22, 2025 | 6.2 | 6.16 | 6.16 | 6.4 | 6.11 | 28.47M |
| July 21, 2025 | 5.89 | 6.21 | 6.21 | 6.27 | 5.84 | 33.29M |
| July 18, 2025 | 6.01 | 5.91 | 5.91 | 6.02 | 5.89 | 11.94M |
| July 17, 2025 | 5.73 | 5.98 | 5.98 | 6.02 | 5.63 | 29.78M |
| July 16, 2025 | 5.68 | 5.73 | 5.73 | 5.76 | 5.67 | 8.04M |
| July 15, 2025 | 5.83 | 5.7 | 5.7 | 5.83 | 5.52 | 21.92M |
| July 14, 2025 | 5.85 | 5.86 | 5.86 | 5.9 | 5.8 | 10.21M |
| July 11, 2025 | 5.8 | 5.85 | 5.85 | 5.88 | 5.73 | 14.67M |
| July 10, 2025 | 5.8 | 5.79 | 5.79 | 5.83 | 5.75 | 7.92M |
| July 09, 2025 | 5.85 | 5.8 | 5.8 | 5.88 | 5.78 | 12.06M |
| July 08, 2025 | 5.82 | 5.85 | 5.85 | 5.88 | 5.78 | 10.26M |
| July 07, 2025 | 5.85 | 5.84 | 5.84 | 5.9 | 5.79 | 10.22M |
| July 04, 2025 | 5.79 | 5.88 | 5.88 | 6.06 | 5.73 | 20.77M |
| July 03, 2025 | 5.79 | 5.77 | 5.77 | 5.8 | 5.75 | 5.1M |
| July 02, 2025 | 5.77 | 5.78 | 5.78 | 5.81 | 5.73 | 6.66M |
| July 01, 2025 | 5.79 | 5.76 | 5.76 | 5.8 | 5.73 | 6.51M |
| June 30, 2025 | 5.8 | 5.79 | 5.79 | 5.81 | 5.77 | 6.4M |
| June 27, 2025 | 5.81 | 5.79 | 5.79 | 5.83 | 5.75 | 7.54M |
| June 26, 2025 | 5.83 | 5.82 | 5.82 | 5.88 | 5.77 | 10.18M |
| June 25, 2025 | 5.89 | 5.85 | 5.85 | 5.98 | 5.79 | 10.99M |
| June 24, 2025 | 5.75 | 5.83 | 5.83 | 5.84 | 5.75 | 7.33M |
| June 23, 2025 | 5.68 | 5.77 | 5.77 | 5.77 | 5.63 | 6.83M |
| June 20, 2025 | 5.69 | 5.68 | 5.68 | 5.71 | 5.62 | 5.87M |
| June 19, 2025 | 5.79 | 5.67 | 5.67 | 5.81 | 5.66 | 9.53M |
| June 18, 2025 | 5.82 | 5.8 | 5.8 | 5.87 | 5.71 | 11.82M |
| June 17, 2025 | 5.84 | 5.84 | 5.84 | 5.98 | 5.81 | 11.79M |