7.29
+0.06(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.27 | 7.23 | 7.23 | 7.27 | 7.14 | 5.38M |
| September 04, 2025 | 7.18 | 7.26 | 7.26 | 7.33 | 7.13 | 7.96M |
| September 03, 2025 | 7.28 | 7.13 | 7.13 | 7.28 | 7.09 | 5.84M |
| September 02, 2025 | 7.28 | 7.26 | 7.26 | 7.31 | 7.18 | 6.21M |
| September 01, 2025 | 7.23 | 7.29 | 7.29 | 7.31 | 7.18 | 5.09M |
| August 29, 2025 | 7.27 | 7.21 | 7.21 | 7.3 | 7.18 | 5.33M |
| August 28, 2025 | 7.33 | 7.27 | 7.27 | 7.41 | 7.07 | 10.63M |
| August 27, 2025 | 7.52 | 7.35 | 7.35 | 7.58 | 7.34 | 11.56M |
| August 26, 2025 | 7.52 | 7.53 | 7.53 | 7.54 | 7.46 | 7.99M |
| August 25, 2025 | 7.55 | 7.51 | 7.51 | 7.57 | 7.48 | 9.71M |
| August 22, 2025 | 7.58 | 7.54 | 7.54 | 7.6 | 7.45 | 9.84M |
| August 21, 2025 | 7.52 | 7.59 | 7.59 | 7.59 | 7.49 | 9.3M |
| August 20, 2025 | 7.49 | 7.51 | 7.51 | 7.51 | 7.42 | 7.49M |
| August 19, 2025 | 7.4 | 7.48 | 7.48 | 7.5 | 7.37 | 8.17M |
| August 18, 2025 | 7.38 | 7.37 | 7.37 | 7.44 | 7.36 | 7.43M |
| August 15, 2025 | 7.32 | 7.35 | 7.35 | 7.38 | 7.31 | 6.13M |
| August 14, 2025 | 7.56 | 7.32 | 7.32 | 7.56 | 7.32 | 7.95M |
| August 13, 2025 | 7.57 | 7.51 | 7.51 | 7.57 | 7.48 | 6.05M |
| August 12, 2025 | 7.55 | 7.53 | 7.53 | 7.61 | 7.51 | 5.45M |
| August 11, 2025 | 7.57 | 7.57 | 7.57 | 7.59 | 7.47 | 9.74M |
| August 08, 2025 | 7.52 | 7.55 | 7.55 | 7.63 | 7.51 | 8.14M |
| August 07, 2025 | 7.55 | 7.52 | 7.52 | 7.57 | 7.49 | 5.03M |
| August 06, 2025 | 7.62 | 7.56 | 7.56 | 7.62 | 7.5 | 6.96M |
| August 05, 2025 | 7.56 | 7.6 | 7.6 | 7.64 | 7.55 | 5.94M |
| August 04, 2025 | 7.52 | 7.55 | 7.55 | 7.59 | 7.49 | 4.75M |
| August 01, 2025 | 7.47 | 7.56 | 7.56 | 7.58 | 7.46 | 6.1M |
| July 31, 2025 | 7.62 | 7.47 | 7.47 | 7.65 | 7.43 | 8.9M |
| July 30, 2025 | 7.63 | 7.66 | 7.66 | 7.68 | 7.59 | 6.1M |
| July 29, 2025 | 7.76 | 7.63 | 7.63 | 7.77 | 7.55 | 9M |
| July 28, 2025 | 7.64 | 7.76 | 7.76 | 7.82 | 7.6 | 11.69M |
| July 25, 2025 | 7.67 | 7.63 | 7.63 | 7.69 | 7.62 | 6.31M |
| July 24, 2025 | 7.65 | 7.66 | 7.66 | 7.68 | 7.61 | 5.67M |
| July 23, 2025 | 7.7 | 7.63 | 7.63 | 7.73 | 7.61 | 7.53M |
| July 22, 2025 | 7.75 | 7.72 | 7.72 | 7.78 | 7.61 | 9.61M |
| July 21, 2025 | 7.68 | 7.77 | 7.77 | 7.78 | 7.64 | 9.17M |
| July 18, 2025 | 7.71 | 7.68 | 7.68 | 7.72 | 7.56 | 10.74M |
| July 17, 2025 | 7.78 | 7.72 | 7.72 | 7.83 | 7.68 | 8.05M |
| July 16, 2025 | 7.7 | 7.78 | 7.78 | 7.8 | 7.62 | 10.19M |
| July 15, 2025 | 8.04 | 7.71 | 7.71 | 8.06 | 7.64 | 21.9M |
| July 14, 2025 | 7.84 | 8.15 | 8.15 | 8.29 | 7.83 | 28.23M |
| July 11, 2025 | 7.81 | 7.83 | 7.83 | 7.85 | 7.69 | 13.35M |
| July 10, 2025 | 7.9 | 7.81 | 7.81 | 7.98 | 7.75 | 15.28M |
| July 09, 2025 | 7.97 | 7.85 | 7.85 | 8.13 | 7.82 | 23.01M |
| July 08, 2025 | 8.05 | 7.93 | 7.93 | 8.09 | 7.73 | 33.49M |
| July 07, 2025 | 7.99 | 7.96 | 7.96 | 8.26 | 7.78 | 45.76M |
| July 04, 2025 | 7.54 | 7.69 | 7.69 | 7.77 | 7.52 | 20.37M |
| July 03, 2025 | 7.39 | 7.57 | 7.57 | 7.59 | 7.36 | 17.03M |
| July 02, 2025 | 7.32 | 7.39 | 7.39 | 7.46 | 7.25 | 14.24M |
| July 01, 2025 | 7.12 | 7.38 | 7.38 | 7.41 | 7.12 | 18.46M |
| June 30, 2025 | 7.08 | 7.14 | 7.14 | 7.15 | 7.08 | 6.25M |
| June 27, 2025 | 7.05 | 7.07 | 7.07 | 7.13 | 7.04 | 5.19M |
| June 26, 2025 | 7.07 | 7.04 | 7.04 | 7.11 | 7.02 | 5.89M |
| June 25, 2025 | 7.05 | 7.09 | 7.09 | 7.09 | 7.01 | 6.38M |
| June 24, 2025 | 6.95 | 7.05 | 7.05 | 7.06 | 6.91 | 6.29M |
| June 23, 2025 | 6.74 | 6.92 | 6.92 | 6.93 | 6.74 | 5.59M |
| June 20, 2025 | 6.81 | 6.83 | 6.83 | 6.86 | 6.79 | 5.23M |
| June 19, 2025 | 6.98 | 6.81 | 6.81 | 7.01 | 6.79 | 9.56M |
| June 18, 2025 | 7.15 | 6.97 | 6.97 | 7.15 | 6.96 | 10.79M |
| June 17, 2025 | 7.19 | 7.15 | 7.15 | 7.21 | 7.09 | 8.79M |
| June 16, 2025 | 7.19 | 7.18 | 7.18 | 7.24 | 7.15 | 5.05M |