7.30
-0.22(-2.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.45 | 7.3 | 7.3 | 7.49 | 7.24 | 624.12M |
| September 04, 2025 | 7.12 | 7.52 | 7.52 | 7.55 | 7.05 | 961.63M |
| September 03, 2025 | 7.19 | 7.15 | 7.15 | 7.2 | 7.11 | 454.53M |
| September 02, 2025 | 7.03 | 7.19 | 7.19 | 7.2 | 7.02 | 570.62M |
| September 01, 2025 | 7 | 7.05 | 7.05 | 7.08 | 6.93 | 459.12M |
| August 29, 2025 | 6.99 | 7.02 | 7.02 | 7.1 | 6.97 | 446.25M |
| August 28, 2025 | 7.08 | 7.02 | 7.02 | 7.08 | 6.87 | 575.73M |
| August 27, 2025 | 7.22 | 7.11 | 7.11 | 7.24 | 7.1 | 621.8M |
| August 26, 2025 | 7.21 | 7.28 | 7.28 | 7.34 | 7.16 | 534.42M |
| August 25, 2025 | 7.29 | 7.26 | 7.26 | 7.29 | 7.1 | 748.8M |
| August 22, 2025 | 7.23 | 7.3 | 7.3 | 7.31 | 7.18 | 518.36M |
| August 21, 2025 | 7.07 | 7.23 | 7.23 | 7.24 | 7.03 | 477.4M |
| August 20, 2025 | 7.02 | 7.08 | 7.08 | 7.14 | 6.98 | 475.16M |
| August 19, 2025 | 6.92 | 7.02 | 7.02 | 7.09 | 6.91 | 544.43M |
| August 18, 2025 | 6.79 | 6.93 | 6.93 | 6.94 | 6.73 | 589.48M |
| August 15, 2025 | 6.93 | 6.85 | 6.85 | 6.95 | 6.7 | 744.21M |
| August 14, 2025 | 6.78 | 6.92 | 6.92 | 6.94 | 6.75 | 575.13M |
| August 13, 2025 | 6.86 | 6.8 | 6.8 | 6.95 | 6.7 | 716.06M |
| August 12, 2025 | 6.74 | 6.85 | 6.85 | 6.88 | 6.73 | 472.22M |
| August 11, 2025 | 6.69 | 6.74 | 6.74 | 6.78 | 6.62 | 498.16M |
| August 08, 2025 | 6.72 | 6.71 | 6.71 | 6.75 | 6.66 | 389.26M |
| August 07, 2025 | 6.62 | 6.71 | 6.71 | 6.74 | 6.56 | 431.01M |
| August 06, 2025 | 6.56 | 6.62 | 6.62 | 6.62 | 6.55 | 437.6M |
| August 05, 2025 | 6.4 | 6.54 | 6.54 | 6.56 | 6.38 | 491.07M |
| August 04, 2025 | 6.34 | 6.39 | 6.39 | 6.48 | 6.33 | 542.75M |
| August 01, 2025 | 6.31 | 6.33 | 6.33 | 6.39 | 6.25 | 537.03M |
| July 31, 2025 | 6.25 | 6.3 | 6.3 | 6.34 | 6.17 | 528.81M |
| July 30, 2025 | 6.15 | 6.23 | 6.23 | 6.27 | 6.11 | 512.58M |
| July 29, 2025 | 6.2 | 6.14 | 6.14 | 6.29 | 6.13 | 417.93M |
| July 28, 2025 | 6.17 | 6.19 | 6.19 | 6.21 | 6.15 | 317.33M |
| July 25, 2025 | 6.19 | 6.18 | 6.18 | 6.24 | 6.16 | 345.93M |
| July 24, 2025 | 6.26 | 6.2 | 6.2 | 6.28 | 6.19 | 438.9M |
| July 23, 2025 | 6.09 | 6.25 | 6.25 | 6.3 | 6.07 | 627.82M |
| July 22, 2025 | 6.18 | 6.1 | 6.1 | 6.19 | 6.08 | 560.93M |
| July 21, 2025 | 6.22 | 6.19 | 6.19 | 6.23 | 6.14 | 374.36M |
| July 18, 2025 | 6.15 | 6.22 | 6.22 | 6.24 | 6.13 | 403.55M |
| July 17, 2025 | 6.18 | 6.13 | 6.13 | 6.21 | 6.13 | 404.64M |
| July 16, 2025 | 6.31 | 6.29 | 6.16 | 6.33 | 6.24 | 447.86M |
| July 15, 2025 | 6.4 | 6.33 | 6.2 | 6.42 | 6.28 | 415.79M |
| July 14, 2025 | 6.32 | 6.38 | 6.25 | 6.47 | 6.31 | 523.57M |
| July 11, 2025 | 6.33 | 6.32 | 6.32 | 6.51 | 6.27 | 989.96M |
| July 10, 2025 | 6.21 | 6.31 | 6.31 | 6.35 | 6.2 | 560.6M |
| July 09, 2025 | 6.11 | 6.2 | 6.2 | 6.27 | 6.1 | 383.41M |
| July 08, 2025 | 6.08 | 6.12 | 6.12 | 6.12 | 6.04 | 289.73M |
| July 07, 2025 | 6.03 | 6.08 | 6.08 | 6.09 | 6.02 | 267.92M |
| July 04, 2025 | 5.95 | 6.03 | 6.03 | 6.07 | 5.94 | 374.68M |
| July 03, 2025 | 5.99 | 5.95 | 5.95 | 6 | 5.91 | 309.91M |
| July 02, 2025 | 5.97 | 5.98 | 5.98 | 6.02 | 5.96 | 275.38M |
| July 01, 2025 | 5.89 | 5.96 | 5.96 | 5.99 | 5.88 | 314.55M |
| June 30, 2025 | 5.85 | 5.88 | 5.88 | 5.9 | 5.8 | 392.94M |
| June 27, 2025 | 6.07 | 5.88 | 5.88 | 6.09 | 5.85 | 732.88M |
| June 26, 2025 | 6.01 | 6.08 | 6.08 | 6.09 | 5.98 | 345.41M |
| June 25, 2025 | 5.96 | 6.02 | 6.02 | 6.07 | 5.92 | 458.85M |
| June 24, 2025 | 5.89 | 5.96 | 5.96 | 5.98 | 5.87 | 450.82M |
| June 23, 2025 | 5.76 | 5.89 | 5.89 | 5.93 | 5.74 | 443.98M |
| June 20, 2025 | 5.74 | 5.77 | 5.77 | 5.79 | 5.71 | 327.8M |
| June 19, 2025 | 5.74 | 5.74 | 5.74 | 5.76 | 5.69 | 303.34M |
| June 18, 2025 | 5.65 | 5.73 | 5.73 | 5.73 | 5.64 | 380.72M |
| June 17, 2025 | 5.63 | 5.64 | 5.64 | 5.67 | 5.62 | 244.87M |
| June 16, 2025 | 5.6 | 5.63 | 5.63 | 5.64 | 5.53 | 422M |