7.19
-0.11(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.49 | 7.3 | 7.3 | 7.53 | 7.1 | 76.8M |
| September 04, 2025 | 6.9 | 7.18 | 7.18 | 7.18 | 6.85 | 33.13M |
| September 03, 2025 | 6.83 | 6.53 | 6.53 | 6.87 | 6.5 | 14.87M |
| September 02, 2025 | 6.94 | 6.86 | 6.86 | 6.94 | 6.8 | 14.54M |
| September 01, 2025 | 6.72 | 6.92 | 6.92 | 6.98 | 6.67 | 22.23M |
| August 29, 2025 | 6.88 | 6.72 | 6.72 | 6.94 | 6.71 | 18.25M |
| August 28, 2025 | 6.9 | 6.86 | 6.86 | 7.06 | 6.68 | 19.78M |
| August 27, 2025 | 7.16 | 6.92 | 6.92 | 7.18 | 6.92 | 23.06M |
| August 26, 2025 | 7.16 | 7.19 | 7.19 | 7.2 | 7.09 | 18.55M |
| August 25, 2025 | 7.15 | 7.21 | 7.21 | 7.25 | 7.02 | 31.47M |
| August 22, 2025 | 6.98 | 7.09 | 7.09 | 7.33 | 6.97 | 27.14M |
| August 21, 2025 | 7.06 | 7.03 | 7.03 | 7.06 | 6.94 | 22.54M |
| August 20, 2025 | 6.98 | 7.06 | 7.06 | 7.06 | 6.92 | 21.92M |
| August 19, 2025 | 6.98 | 6.98 | 6.98 | 7.11 | 6.91 | 24.11M |
| August 18, 2025 | 6.87 | 6.94 | 6.94 | 7.03 | 6.87 | 24.15M |
| August 15, 2025 | 6.89 | 6.88 | 6.88 | 6.94 | 6.75 | 27.57M |
| August 14, 2025 | 7.04 | 6.94 | 6.94 | 7.3 | 6.88 | 47.75M |
| August 13, 2025 | 7.6 | 7.27 | 7.27 | 7.85 | 7.25 | 74.36M |
| August 12, 2025 | 6.98 | 7.14 | 7.14 | 7.19 | 6.92 | 39.7M |
| August 11, 2025 | 7 | 6.91 | 6.91 | 7.06 | 6.87 | 33.5M |
| August 08, 2025 | 6.66 | 7.03 | 7.03 | 7.14 | 6.64 | 36.9M |
| August 07, 2025 | 6.66 | 6.65 | 6.65 | 6.74 | 6.63 | 9.64M |
| August 06, 2025 | 6.72 | 6.68 | 6.68 | 6.74 | 6.64 | 6.97M |
| August 05, 2025 | 6.64 | 6.72 | 6.72 | 6.75 | 6.61 | 10.62M |
| August 04, 2025 | 6.61 | 6.64 | 6.64 | 6.64 | 6.51 | 9.29M |
| August 01, 2025 | 6.61 | 6.62 | 6.62 | 6.69 | 6.57 | 6.47M |
| July 31, 2025 | 6.7 | 6.63 | 6.63 | 6.71 | 6.58 | 9.49M |
| July 30, 2025 | 6.68 | 6.73 | 6.73 | 6.75 | 6.6 | 9.76M |
| July 29, 2025 | 6.69 | 6.66 | 6.66 | 6.74 | 6.59 | 8.76M |
| July 28, 2025 | 6.69 | 6.67 | 6.67 | 6.71 | 6.62 | 7.78M |
| July 25, 2025 | 6.78 | 6.69 | 6.69 | 6.8 | 6.67 | 9.63M |
| July 24, 2025 | 6.66 | 6.81 | 6.81 | 6.86 | 6.66 | 13.09M |
| July 23, 2025 | 6.7 | 6.66 | 6.66 | 6.8 | 6.64 | 12.34M |
| July 22, 2025 | 6.69 | 6.7 | 6.7 | 6.71 | 6.57 | 10.6M |
| July 21, 2025 | 6.59 | 6.66 | 6.66 | 6.7 | 6.57 | 10.41M |
| July 18, 2025 | 6.66 | 6.55 | 6.55 | 6.66 | 6.51 | 8.71M |
| July 17, 2025 | 6.58 | 6.62 | 6.62 | 6.77 | 6.55 | 13.58M |
| July 16, 2025 | 6.56 | 6.56 | 6.56 | 6.6 | 6.5 | 7.92M |
| July 15, 2025 | 6.66 | 6.52 | 6.52 | 6.66 | 6.43 | 10.71M |
| July 14, 2025 | 6.67 | 6.62 | 6.62 | 6.72 | 6.56 | 13.23M |
| July 11, 2025 | 6.58 | 6.62 | 6.62 | 6.66 | 6.48 | 13.28M |
| July 10, 2025 | 6.55 | 6.58 | 6.58 | 6.62 | 6.48 | 11.73M |
| July 09, 2025 | 6.5 | 6.52 | 6.52 | 6.53 | 6.46 | 6.88M |
| July 08, 2025 | 6.44 | 6.49 | 6.49 | 6.49 | 6.39 | 6.9M |
| July 07, 2025 | 6.37 | 6.42 | 6.42 | 6.44 | 6.33 | 6.75M |
| July 04, 2025 | 6.43 | 6.34 | 6.34 | 6.43 | 6.33 | 6.82M |
| July 03, 2025 | 6.37 | 6.4 | 6.4 | 6.47 | 6.35 | 6.04M |
| July 02, 2025 | 6.37 | 6.37 | 6.37 | 6.43 | 6.34 | 7.52M |
| July 01, 2025 | 6.37 | 6.37 | 6.37 | 6.41 | 6.32 | 6.85M |
| June 30, 2025 | 6.42 | 6.38 | 6.38 | 6.42 | 6.35 | 6.93M |
| June 27, 2025 | 6.35 | 6.38 | 6.38 | 6.4 | 6.3 | 9.43M |
| June 26, 2025 | 6.38 | 6.36 | 6.36 | 6.4 | 6.24 | 9.74M |
| June 25, 2025 | 6.25 | 6.35 | 6.35 | 6.39 | 6.2 | 14.45M |
| June 24, 2025 | 6.09 | 6.18 | 6.18 | 6.2 | 6.09 | 6.31M |
| June 23, 2025 | 5.96 | 6.09 | 6.09 | 6.09 | 5.91 | 6.53M |
| June 20, 2025 | 5.99 | 6.02 | 6.02 | 6.05 | 5.94 | 6.04M |
| June 19, 2025 | 6.15 | 5.99 | 5.99 | 6.2 | 5.97 | 8.17M |
| June 18, 2025 | 6.2 | 6.18 | 6.18 | 6.24 | 6.11 | 6.2M |
| June 17, 2025 | 6.3 | 6.22 | 6.22 | 6.32 | 6.2 | 6.6M |
| June 16, 2025 | 6.13 | 6.25 | 6.25 | 6.28 | 6.02 | 9.35M |