7.44
-0.04(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.37 | 7.48 | 7.48 | 7.49 | 7.31 | 39.53M |
| September 04, 2025 | 7.34 | 7.39 | 7.39 | 7.5 | 7.28 | 54.89M |
| September 03, 2025 | 7.68 | 7.34 | 7.34 | 7.71 | 7.28 | 60.73M |
| September 02, 2025 | 7.72 | 7.65 | 7.65 | 7.77 | 7.56 | 67.12M |
| September 01, 2025 | 7.78 | 7.72 | 7.72 | 7.85 | 7.63 | 60.16M |
| August 29, 2025 | 7.91 | 7.81 | 7.81 | 7.93 | 7.76 | 64.9M |
| August 28, 2025 | 7.78 | 7.9 | 7.9 | 7.9 | 7.63 | 89.2M |
| August 27, 2025 | 8.03 | 7.79 | 7.79 | 8.15 | 7.78 | 119.82M |
| August 26, 2025 | 8.11 | 8.09 | 8.09 | 8.32 | 8.08 | 114.38M |
| August 25, 2025 | 7.97 | 8.21 | 8.21 | 8.32 | 7.91 | 170.99M |
| August 22, 2025 | 7.72 | 7.93 | 7.93 | 8.01 | 7.72 | 150.89M |
| August 21, 2025 | 8.55 | 7.82 | 7.82 | 8.75 | 7.78 | 224.99M |
| August 20, 2025 | 7.47 | 8.24 | 8.24 | 8.24 | 7.44 | 238.98M |
| August 19, 2025 | 7.35 | 7.49 | 7.49 | 7.76 | 7.31 | 124.79M |
| August 18, 2025 | 7.63 | 7.43 | 7.43 | 7.65 | 7.38 | 165.73M |
| August 15, 2025 | 7.1 | 7.37 | 7.37 | 7.41 | 7.07 | 143.53M |
| August 14, 2025 | 7.31 | 7.13 | 7.13 | 7.43 | 7.08 | 117.37M |
| August 13, 2025 | 7.2 | 7.35 | 7.35 | 7.41 | 7.05 | 130.79M |
| August 12, 2025 | 6.99 | 7.22 | 7.22 | 7.37 | 6.97 | 110.08M |
| August 11, 2025 | 6.85 | 6.99 | 6.99 | 7 | 6.83 | 48.41M |
| August 08, 2025 | 6.94 | 6.86 | 6.86 | 6.94 | 6.83 | 30.34M |
| August 07, 2025 | 6.9 | 6.94 | 6.94 | 6.98 | 6.81 | 62.89M |
| August 06, 2025 | 6.78 | 6.94 | 6.94 | 7.04 | 6.76 | 85.61M |
| August 05, 2025 | 6.65 | 6.82 | 6.82 | 6.97 | 6.64 | 61.87M |
| August 04, 2025 | 6.6 | 6.63 | 6.63 | 6.66 | 6.57 | 26.22M |
| August 01, 2025 | 6.63 | 6.63 | 6.63 | 6.7 | 6.6 | 33.66M |
| July 31, 2025 | 6.8 | 6.63 | 6.63 | 6.85 | 6.6 | 76.36M |
| July 30, 2025 | 6.94 | 6.9 | 6.9 | 6.98 | 6.8 | 44.93M |
| July 29, 2025 | 6.94 | 6.99 | 6.99 | 6.99 | 6.8 | 62.62M |
| July 28, 2025 | 6.96 | 6.94 | 6.94 | 7.07 | 6.9 | 58.61M |
| July 25, 2025 | 6.99 | 6.98 | 6.98 | 7.09 | 6.9 | 83.71M |
| July 24, 2025 | 6.77 | 7.04 | 7.04 | 7.07 | 6.77 | 133.81M |
| July 23, 2025 | 6.65 | 6.9 | 6.9 | 7.18 | 6.63 | 159M |
| July 22, 2025 | 6.6 | 6.65 | 6.65 | 6.69 | 6.49 | 55.45M |
| July 21, 2025 | 6.52 | 6.64 | 6.64 | 6.65 | 6.49 | 60.73M |
| July 18, 2025 | 6.53 | 6.54 | 6.54 | 6.57 | 6.49 | 42.35M |
| July 17, 2025 | 6.52 | 6.55 | 6.55 | 6.56 | 6.48 | 48.6M |
| July 16, 2025 | 6.52 | 6.52 | 6.52 | 6.59 | 6.43 | 54.07M |
| July 15, 2025 | 6.7 | 6.55 | 6.55 | 6.75 | 6.5 | 100.45M |
| July 14, 2025 | 6.82 | 6.64 | 6.64 | 6.92 | 6.57 | 156.15M |
| July 11, 2025 | 6.55 | 6.82 | 6.82 | 6.82 | 6.45 | 124.69M |
| July 10, 2025 | 6.01 | 6.2 | 6.2 | 6.33 | 6.01 | 75.53M |
| July 09, 2025 | 6.02 | 6.03 | 6.03 | 6.09 | 6 | 38.5M |
| July 08, 2025 | 5.98 | 6.07 | 6.02 | 6.07 | 5.97 | 34.14M |
| July 07, 2025 | 5.88 | 6.01 | 5.96 | 6.04 | 5.88 | 36.9M |
| July 04, 2025 | 5.92 | 5.91 | 5.86 | 6 | 5.87 | 32.17M |
| July 03, 2025 | 5.9 | 5.92 | 5.87 | 5.94 | 5.89 | 21.14M |
| July 02, 2025 | 5.93 | 5.9 | 5.85 | 5.94 | 5.87 | 20.13M |
| July 01, 2025 | 5.96 | 5.92 | 5.92 | 6 | 5.88 | 25.4M |
| June 30, 2025 | 6 | 5.97 | 5.97 | 6.05 | 5.93 | 29.96M |
| June 27, 2025 | 5.98 | 6.01 | 6.01 | 6.17 | 5.98 | 55.74M |
| June 26, 2025 | 6.06 | 5.99 | 5.99 | 6.07 | 5.97 | 52.08M |
| June 25, 2025 | 5.79 | 6.06 | 6.06 | 6.12 | 5.77 | 90.71M |
| June 24, 2025 | 5.6 | 5.79 | 5.79 | 5.83 | 5.59 | 49.69M |
| June 23, 2025 | 5.5 | 5.59 | 5.59 | 5.61 | 5.48 | 20.18M |
| June 20, 2025 | 5.55 | 5.51 | 5.51 | 5.58 | 5.51 | 16.63M |
| June 19, 2025 | 5.67 | 5.56 | 5.56 | 5.68 | 5.52 | 30.38M |
| June 18, 2025 | 5.76 | 5.68 | 5.68 | 5.77 | 5.64 | 26.96M |
| June 17, 2025 | 5.76 | 5.77 | 5.77 | 5.8 | 5.73 | 15.99M |
| June 16, 2025 | 5.64 | 5.77 | 5.77 | 5.77 | 5.63 | 33.91M |