7.23
+0.03(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.57 | 7.2 | 7.2 | 7.28 | 6.56 | 153.82M |
| September 04, 2025 | 6.81 | 6.63 | 6.63 | 7.06 | 6.46 | 86.55M |
| September 03, 2025 | 6.69 | 6.69 | 6.69 | 6.82 | 6.56 | 62.42M |
| September 02, 2025 | 6.82 | 6.69 | 6.69 | 7.05 | 6.53 | 82.14M |
| September 01, 2025 | 7 | 6.74 | 6.74 | 7.02 | 6.71 | 82.11M |
| August 29, 2025 | 7.18 | 6.97 | 6.97 | 7.18 | 6.91 | 93.64M |
| August 28, 2025 | 6.84 | 7.11 | 7.11 | 7.12 | 6.83 | 126.31M |
| August 27, 2025 | 7.01 | 6.81 | 6.81 | 7.2 | 6.78 | 115.55M |
| August 26, 2025 | 7.13 | 6.99 | 6.99 | 7.15 | 6.86 | 152.39M |
| August 25, 2025 | 6.55 | 7.13 | 7.13 | 7.13 | 6.5 | 188.61M |
| August 22, 2025 | 6.44 | 6.48 | 6.48 | 6.55 | 6.32 | 64.72M |
| August 21, 2025 | 6.66 | 6.46 | 6.46 | 6.73 | 6.42 | 77.38M |
| August 20, 2025 | 6.6 | 6.67 | 6.67 | 6.92 | 6.42 | 134.95M |
| August 19, 2025 | 6.17 | 6.58 | 6.58 | 6.8 | 6.12 | 151.5M |
| August 18, 2025 | 6.05 | 6.18 | 6.18 | 6.22 | 6.03 | 57.95M |
| August 15, 2025 | 5.88 | 6.02 | 6.02 | 6.08 | 5.85 | 44.96M |
| August 14, 2025 | 6.08 | 5.88 | 5.88 | 6.21 | 5.83 | 78.9M |
| August 13, 2025 | 5.95 | 6.09 | 6.09 | 6.1 | 5.94 | 42.25M |
| August 12, 2025 | 6.02 | 5.96 | 5.96 | 6.04 | 5.9 | 34.2M |
| August 11, 2025 | 5.88 | 6.04 | 6.04 | 6.08 | 5.86 | 53.45M |
| August 08, 2025 | 5.84 | 5.87 | 5.87 | 5.9 | 5.83 | 22.2M |
| August 07, 2025 | 5.93 | 5.86 | 5.86 | 5.96 | 5.82 | 38.79M |
| August 06, 2025 | 5.9 | 5.96 | 5.96 | 6 | 5.83 | 52.08M |
| August 05, 2025 | 5.75 | 5.88 | 5.88 | 5.94 | 5.74 | 53.79M |
| August 04, 2025 | 5.63 | 5.77 | 5.77 | 5.82 | 5.53 | 59.34M |
| August 01, 2025 | 5.7 | 5.74 | 5.74 | 5.91 | 5.69 | 87.25M |
| July 31, 2025 | 5.53 | 5.54 | 5.54 | 5.62 | 5.5 | 39.81M |
| July 30, 2025 | 5.66 | 5.57 | 5.57 | 5.67 | 5.54 | 32.88M |
| July 29, 2025 | 5.56 | 5.66 | 5.66 | 5.68 | 5.51 | 46.95M |
| July 28, 2025 | 5.52 | 5.58 | 5.58 | 5.62 | 5.49 | 40.25M |
| July 25, 2025 | 5.62 | 5.51 | 5.51 | 5.63 | 5.5 | 45.93M |
| July 24, 2025 | 5.58 | 5.63 | 5.63 | 5.65 | 5.57 | 52.17M |
| July 23, 2025 | 6.07 | 5.58 | 5.58 | 6.08 | 5.57 | 100.25M |
| July 22, 2025 | 5.88 | 5.9 | 5.9 | 6.02 | 5.79 | 80.77M |
| July 21, 2025 | 5.77 | 5.72 | 5.72 | 5.79 | 5.65 | 50M |
| July 18, 2025 | 5.57 | 5.65 | 5.65 | 5.66 | 5.55 | 36.03M |
| July 17, 2025 | 5.57 | 5.57 | 5.57 | 5.62 | 5.53 | 33.2M |
| July 16, 2025 | 5.6 | 5.59 | 5.59 | 5.72 | 5.54 | 44.78M |
| July 15, 2025 | 5.6 | 5.58 | 5.58 | 5.66 | 5.52 | 51.21M |
| July 14, 2025 | 5.41 | 5.58 | 5.58 | 5.62 | 5.41 | 68.91M |
| July 11, 2025 | 5.49 | 5.43 | 5.43 | 5.53 | 5.35 | 73.36M |
| July 10, 2025 | 5.25 | 5.29 | 5.29 | 5.31 | 5.24 | 33.15M |
| July 09, 2025 | 5.32 | 5.29 | 5.29 | 5.42 | 5.27 | 64.92M |
| July 08, 2025 | 5.21 | 5.3 | 5.3 | 5.32 | 5.18 | 56.17M |
| July 07, 2025 | 5.14 | 5.19 | 5.19 | 5.2 | 5.1 | 33.54M |
| July 04, 2025 | 5.08 | 5.13 | 5.13 | 5.23 | 5.04 | 43.07M |
| July 03, 2025 | 5.07 | 5.1 | 5.1 | 5.11 | 5.01 | 28.67M |
| July 02, 2025 | 5.1 | 5.07 | 5.07 | 5.11 | 5.04 | 35.89M |
| July 01, 2025 | 5.05 | 5.05 | 5.05 | 5.06 | 4.96 | 35.65M |
| June 30, 2025 | 5.12 | 5.08 | 5.08 | 5.15 | 5.06 | 40.04M |
| June 27, 2025 | 5.1 | 5.07 | 5.07 | 5.15 | 5.01 | 47.54M |
| June 26, 2025 | 5 | 4.95 | 4.95 | 5.02 | 4.94 | 30.74M |
| June 25, 2025 | 4.92 | 4.97 | 4.97 | 4.99 | 4.91 | 35.24M |
| June 24, 2025 | 4.78 | 4.92 | 4.92 | 4.92 | 4.75 | 39.81M |
| June 23, 2025 | 4.69 | 4.8 | 4.8 | 4.85 | 4.64 | 26.03M |
| June 20, 2025 | 4.77 | 4.73 | 4.73 | 4.83 | 4.72 | 15.74M |
| June 19, 2025 | 4.88 | 4.77 | 4.77 | 4.91 | 4.75 | 27.88M |
| June 18, 2025 | 4.88 | 4.91 | 4.91 | 4.93 | 4.85 | 21.15M |
| June 17, 2025 | 4.91 | 4.9 | 4.9 | 4.96 | 4.83 | 28.21M |
| June 16, 2025 | 4.82 | 4.88 | 4.88 | 4.89 | 4.81 | 23.22M |