7.43
+0.17(+2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.29 | 7.43 | 7.43 | 7.63 | 7.22 | 32.96M |
| September 05, 2025 | 7.19 | 7.26 | 7.26 | 7.27 | 7.14 | 10.82M |
| September 04, 2025 | 7.17 | 7.19 | 7.19 | 7.27 | 7.12 | 10.79M |
| September 03, 2025 | 7.37 | 7.17 | 7.17 | 7.37 | 7.15 | 14.17M |
| September 02, 2025 | 7.49 | 7.35 | 7.35 | 7.51 | 7.26 | 14.99M |
| September 01, 2025 | 7.5 | 7.5 | 7.5 | 7.58 | 7.42 | 10.02M |
| August 29, 2025 | 7.53 | 7.49 | 7.49 | 7.62 | 7.45 | 12.18M |
| August 28, 2025 | 7.56 | 7.57 | 7.57 | 7.64 | 7.37 | 19.92M |
| August 27, 2025 | 7.94 | 7.54 | 7.54 | 7.96 | 7.54 | 33.58M |
| August 26, 2025 | 8.05 | 7.95 | 7.95 | 8.08 | 7.93 | 27.15M |
| August 25, 2025 | 8.05 | 8.14 | 8.14 | 8.22 | 8.02 | 22.2M |
| August 22, 2025 | 8.08 | 8.05 | 8.05 | 8.12 | 8 | 15.61M |
| August 21, 2025 | 8.05 | 8.12 | 8.12 | 8.2 | 8.03 | 20.9M |
| August 20, 2025 | 7.93 | 8.09 | 8.09 | 8.26 | 7.93 | 25.34M |
| August 19, 2025 | 8.2 | 7.96 | 7.96 | 8.2 | 7.92 | 24.93M |
| August 18, 2025 | 8.23 | 8.2 | 8.2 | 8.29 | 8.05 | 30.86M |
| August 15, 2025 | 8 | 8.23 | 8.23 | 8.44 | 7.97 | 34.96M |
| August 14, 2025 | 7.96 | 7.93 | 7.93 | 8.09 | 7.91 | 21.54M |
| August 13, 2025 | 7.91 | 7.98 | 7.98 | 8.02 | 7.85 | 23.41M |
| August 12, 2025 | 7.92 | 7.91 | 7.91 | 7.93 | 7.83 | 16.22M |
| August 11, 2025 | 8 | 7.91 | 7.91 | 8.1 | 7.88 | 22.86M |
| August 08, 2025 | 7.86 | 8.05 | 8.05 | 8.1 | 7.84 | 30.91M |
| August 07, 2025 | 8.05 | 7.83 | 7.83 | 8.07 | 7.83 | 23.31M |
| August 06, 2025 | 7.93 | 8.02 | 8.02 | 8.16 | 7.89 | 32.17M |
| August 05, 2025 | 7.99 | 7.9 | 7.9 | 8.07 | 7.86 | 29.39M |
| August 04, 2025 | 7.96 | 7.98 | 7.98 | 8.15 | 7.85 | 42.13M |
| August 01, 2025 | 7.74 | 7.84 | 7.84 | 8.27 | 7.74 | 48.97M |
| July 31, 2025 | 7.95 | 7.65 | 7.65 | 8.06 | 7.61 | 36.35M |
| July 30, 2025 | 8.02 | 7.78 | 7.78 | 8.09 | 7.72 | 37.59M |
| July 29, 2025 | 8.16 | 8.01 | 8.01 | 8.24 | 7.7 | 76.08M |
| July 28, 2025 | 8.5 | 8.35 | 8.35 | 8.75 | 8.26 | 85.56M |
| July 25, 2025 | 8.24 | 8.48 | 8.48 | 8.66 | 8.17 | 104.82M |
| July 24, 2025 | 8.17 | 8.22 | 8.22 | 8.62 | 7.69 | 127.64M |
| July 23, 2025 | 7.14 | 7.84 | 7.84 | 7.84 | 7.1 | 65.5M |
| July 22, 2025 | 7.11 | 7.13 | 7.13 | 7.19 | 7.05 | 9.09M |
| July 21, 2025 | 6.94 | 7.12 | 7.12 | 7.14 | 6.94 | 10.79M |
| July 18, 2025 | 6.98 | 6.96 | 6.96 | 7.03 | 6.92 | 6.6M |
| July 17, 2025 | 6.95 | 6.98 | 6.98 | 7 | 6.92 | 9.63M |
| July 16, 2025 | 6.96 | 6.98 | 6.98 | 7.05 | 6.92 | 9.42M |
| July 15, 2025 | 7.18 | 6.97 | 6.97 | 7.18 | 6.86 | 18.24M |
| July 14, 2025 | 7.09 | 7.18 | 7.18 | 7.2 | 7.07 | 9.49M |
| July 11, 2025 | 7.17 | 7.09 | 7.09 | 7.19 | 7.05 | 9.09M |
| July 10, 2025 | 7.19 | 7.17 | 7.17 | 7.2 | 7.13 | 6.43M |
| July 09, 2025 | 7.18 | 7.19 | 7.19 | 7.22 | 7.12 | 11.27M |
| July 08, 2025 | 7.19 | 7.18 | 7.18 | 7.23 | 7.13 | 9.8M |
| July 07, 2025 | 6.96 | 7.2 | 7.2 | 7.21 | 6.96 | 17.53M |
| July 04, 2025 | 7.08 | 7 | 7 | 7.11 | 6.98 | 12.19M |
| July 03, 2025 | 7.19 | 7.26 | 7.06 | 7.33 | 7.1 | 17.3M |
| July 02, 2025 | 7.24 | 7.14 | 6.94 | 7.24 | 7.1 | 15.49M |
| July 01, 2025 | 7.28 | 7.22 | 7.22 | 7.29 | 7.15 | 25.15M |
| June 30, 2025 | 7.43 | 7.29 | 7.29 | 7.5 | 7.21 | 28.34M |
| June 27, 2025 | 7.28 | 7.42 | 7.42 | 7.59 | 7.2 | 47.13M |
| June 26, 2025 | 7.05 | 7.01 | 7.01 | 7.28 | 7 | 30.26M |
| June 25, 2025 | 6.88 | 7.13 | 7.13 | 7.28 | 6.85 | 40.88M |
| June 24, 2025 | 6.79 | 6.88 | 6.88 | 6.89 | 6.59 | 13.84M |
| June 23, 2025 | 6.55 | 6.72 | 6.72 | 6.78 | 6.55 | 8.05M |
| June 20, 2025 | 6.71 | 6.61 | 6.61 | 6.78 | 6.61 | 8.42M |
| June 19, 2025 | 6.85 | 6.68 | 6.68 | 6.92 | 6.64 | 18.11M |
| June 18, 2025 | 6.85 | 6.89 | 6.89 | 7.3 | 6.82 | 31.58M |
| June 17, 2025 | 6.87 | 6.83 | 6.83 | 6.97 | 6.8 | 8.08M |