7.46
+0.36(+5.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.02 | 7.1 | 7.1 | 7.33 | 6.99 | 5.19M |
| September 04, 2025 | 6.87 | 7.06 | 7.06 | 7.18 | 6.8 | 7.57M |
| September 03, 2025 | 6.88 | 6.84 | 6.84 | 6.94 | 6.82 | 1.96M |
| September 02, 2025 | 6.89 | 6.85 | 6.85 | 6.94 | 6.78 | 1.95M |
| September 01, 2025 | 6.76 | 6.85 | 6.85 | 6.96 | 6.75 | 2.73M |
| August 29, 2025 | 6.81 | 6.8 | 6.8 | 6.84 | 6.75 | 1.56M |
| August 28, 2025 | 6.89 | 6.81 | 6.81 | 7.04 | 6.75 | 3.56M |
| August 27, 2025 | 6.89 | 6.97 | 6.97 | 7.15 | 6.85 | 4.58M |
| August 26, 2025 | 6.84 | 6.9 | 6.9 | 6.9 | 6.73 | 2.2M |
| August 25, 2025 | 6.93 | 6.85 | 6.85 | 6.95 | 6.8 | 2.86M |
| August 22, 2025 | 6.95 | 6.87 | 6.87 | 7.01 | 6.86 | 2.09M |
| August 21, 2025 | 6.98 | 6.95 | 6.95 | 7.07 | 6.9 | 2.48M |
| August 20, 2025 | 6.84 | 6.97 | 6.97 | 7.1 | 6.79 | 4.32M |
| August 19, 2025 | 6.83 | 6.79 | 6.79 | 6.88 | 6.73 | 1.8M |
| August 18, 2025 | 6.8 | 6.82 | 6.82 | 6.97 | 6.77 | 4.23M |
| August 15, 2025 | 6.79 | 6.81 | 6.81 | 6.92 | 6.75 | 2.77M |
| August 14, 2025 | 6.78 | 6.79 | 6.79 | 6.81 | 6.73 | 1.4M |
| August 13, 2025 | 6.86 | 6.77 | 6.77 | 6.88 | 6.74 | 1.8M |
| August 12, 2025 | 7.02 | 6.82 | 6.82 | 7.02 | 6.8 | 1.94M |
| August 11, 2025 | 6.76 | 6.81 | 6.81 | 6.89 | 6.76 | 1.22M |
| August 08, 2025 | 6.99 | 6.76 | 6.76 | 7.02 | 6.76 | 1.96M |
| August 07, 2025 | 6.61 | 6.96 | 6.96 | 6.96 | 6.58 | 2.39M |
| August 06, 2025 | 6.66 | 6.63 | 6.63 | 6.73 | 6.58 | 1.56M |
| August 05, 2025 | 6.8 | 6.66 | 6.66 | 6.8 | 6.64 | 2.08M |
| August 04, 2025 | 6.67 | 6.76 | 6.76 | 6.82 | 6.58 | 1.5M |
| August 01, 2025 | 6.68 | 6.67 | 6.67 | 6.8 | 6.67 | 1.18M |
| July 31, 2025 | 6.82 | 6.69 | 6.69 | 6.83 | 6.68 | 1.99M |
| July 30, 2025 | 6.81 | 6.81 | 6.81 | 6.9 | 6.75 | 1.62M |
| July 29, 2025 | 6.9 | 6.78 | 6.78 | 6.93 | 6.76 | 1.96M |
| July 28, 2025 | 6.98 | 6.9 | 6.9 | 7 | 6.84 | 2.28M |
| July 25, 2025 | 7.06 | 6.95 | 6.95 | 7.12 | 6.91 | 2.23M |
| July 24, 2025 | 7.03 | 7.05 | 7.05 | 7.13 | 7.02 | 1.89M |
| July 23, 2025 | 7.28 | 7.08 | 7.08 | 7.28 | 7.04 | 2.15M |
| July 22, 2025 | 7.3 | 7.26 | 7.26 | 7.32 | 7.14 | 1.72M |
| July 21, 2025 | 7.48 | 7.29 | 7.29 | 7.5 | 7.25 | 2.26M |
| July 18, 2025 | 7.15 | 7.48 | 7.48 | 7.52 | 7.15 | 2.79M |
| July 17, 2025 | 7.33 | 7.21 | 7.21 | 7.35 | 7.16 | 1.74M |
| July 16, 2025 | 7 | 7.3 | 7.3 | 7.34 | 6.96 | 4.43M |
| July 15, 2025 | 7 | 7 | 7 | 7.18 | 6.9 | 3.35M |
| July 14, 2025 | 6.9 | 6.88 | 6.88 | 7.01 | 6.78 | 1.14M |
| July 11, 2025 | 6.99 | 6.84 | 6.84 | 7.02 | 6.76 | 2.72M |
| July 10, 2025 | 7.09 | 6.99 | 6.99 | 7.16 | 6.95 | 2.14M |
| July 09, 2025 | 7.22 | 7.09 | 7.09 | 7.3 | 7.06 | 1.91M |
| July 08, 2025 | 7.01 | 7.23 | 7.23 | 7.25 | 6.96 | 2.42M |
| July 07, 2025 | 6.82 | 7.01 | 7.01 | 7.07 | 6.82 | 2.44M |
| July 04, 2025 | 6.76 | 6.83 | 6.83 | 6.9 | 6.68 | 1.67M |
| July 03, 2025 | 6.7 | 6.74 | 6.74 | 6.79 | 6.67 | 1.15M |
| July 02, 2025 | 6.8 | 6.75 | 6.75 | 6.84 | 6.67 | 1.07M |
| July 01, 2025 | 6.95 | 6.78 | 6.78 | 6.95 | 6.66 | 2.82M |
| June 30, 2025 | 7.06 | 6.89 | 6.89 | 7.06 | 6.87 | 1.68M |
| June 27, 2025 | 6.8 | 6.96 | 6.96 | 7.02 | 6.8 | 2.15M |
| June 26, 2025 | 6.91 | 6.81 | 6.81 | 6.95 | 6.75 | 1.68M |
| June 25, 2025 | 6.96 | 6.8 | 6.8 | 7.05 | 6.76 | 2.6M |
| June 24, 2025 | 6.69 | 6.98 | 6.98 | 7.07 | 6.69 | 1.88M |
| June 23, 2025 | 6.77 | 6.75 | 6.75 | 6.95 | 6.7 | 1.75M |
| June 20, 2025 | 6.95 | 6.9 | 6.9 | 7.1 | 6.72 | 1.92M |
| June 19, 2025 | 6.99 | 6.95 | 6.95 | 7.05 | 6.9 | 2.37M |
| June 18, 2025 | 7.03 | 7.04 | 7.04 | 7.11 | 6.96 | 1.52M |
| June 17, 2025 | 7.16 | 7.03 | 7.03 | 7.25 | 7.01 | 2.43M |
| June 16, 2025 | 7.15 | 7.18 | 7.18 | 7.27 | 6.98 | 3.63M |