7.16
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.28 | 7.26 | 7.26 | 7.33 | 7.22 | 173.81M |
| September 04, 2025 | 7.25 | 7.33 | 7.33 | 7.35 | 7.13 | 275.38M |
| September 03, 2025 | 7.32 | 7.27 | 7.27 | 7.34 | 7.23 | 188.63M |
| September 02, 2025 | 7.21 | 7.33 | 7.33 | 7.34 | 7.2 | 275.42M |
| September 01, 2025 | 7.31 | 7.19 | 7.19 | 7.42 | 7.19 | 481.02M |
| August 29, 2025 | 7.4 | 7.27 | 7.27 | 7.49 | 7.27 | 365.95M |
| August 28, 2025 | 7.44 | 7.41 | 7.41 | 7.47 | 7.36 | 181.01M |
| August 27, 2025 | 7.6 | 7.44 | 7.44 | 7.61 | 7.44 | 206.1M |
| August 26, 2025 | 7.67 | 7.61 | 7.61 | 7.71 | 7.6 | 127.63M |
| August 25, 2025 | 7.57 | 7.68 | 7.68 | 7.69 | 7.54 | 203.28M |
| August 22, 2025 | 7.59 | 7.57 | 7.57 | 7.6 | 7.52 | 143.3M |
| August 21, 2025 | 7.54 | 7.59 | 7.59 | 7.59 | 7.49 | 134.56M |
| August 20, 2025 | 7.52 | 7.54 | 7.54 | 7.59 | 7.5 | 131.15M |
| August 19, 2025 | 7.45 | 7.51 | 7.51 | 7.53 | 7.45 | 150.34M |
| August 18, 2025 | 7.45 | 7.44 | 7.44 | 7.49 | 7.42 | 188.11M |
| August 15, 2025 | 7.61 | 7.43 | 7.43 | 7.62 | 7.42 | 291.12M |
| August 14, 2025 | 7.59 | 7.6 | 7.6 | 7.65 | 7.59 | 129.8M |
| August 13, 2025 | 7.69 | 7.58 | 7.58 | 7.72 | 7.58 | 193.97M |
| August 12, 2025 | 7.66 | 7.68 | 7.68 | 7.77 | 7.66 | 157.46M |
| August 11, 2025 | 7.75 | 7.67 | 7.67 | 7.77 | 7.67 | 144.6M |
| August 08, 2025 | 7.76 | 7.75 | 7.75 | 7.82 | 7.73 | 125.39M |
| August 07, 2025 | 7.72 | 7.76 | 7.76 | 7.78 | 7.68 | 140.05M |
| August 06, 2025 | 7.77 | 7.72 | 7.72 | 7.81 | 7.7 | 164.47M |
| August 05, 2025 | 7.66 | 7.77 | 7.77 | 7.78 | 7.65 | 182.62M |
| August 04, 2025 | 7.6 | 7.66 | 7.66 | 7.76 | 7.6 | 210.09M |
| August 01, 2025 | 7.64 | 7.61 | 7.61 | 7.69 | 7.58 | 137.93M |
| July 31, 2025 | 7.67 | 7.65 | 7.65 | 7.71 | 7.55 | 175.03M |
| July 30, 2025 | 7.63 | 7.68 | 7.68 | 7.74 | 7.6 | 181.68M |
| July 29, 2025 | 7.72 | 7.62 | 7.62 | 7.75 | 7.62 | 163.25M |
| July 28, 2025 | 7.76 | 7.71 | 7.71 | 7.8 | 7.71 | 132.8M |
| July 25, 2025 | 7.81 | 7.74 | 7.74 | 7.85 | 7.73 | 174.27M |
| July 24, 2025 | 7.96 | 7.82 | 7.82 | 7.97 | 7.81 | 190.55M |
| July 23, 2025 | 7.92 | 7.96 | 7.96 | 8.04 | 7.89 | 149.8M |
| July 22, 2025 | 7.99 | 7.92 | 7.92 | 7.99 | 7.87 | 172.68M |
| July 21, 2025 | 8.05 | 8 | 8 | 8.08 | 8 | 120.52M |
| July 18, 2025 | 8.01 | 8.05 | 8.05 | 8.11 | 7.98 | 113.93M |
| July 17, 2025 | 8.01 | 7.99 | 7.99 | 8.04 | 7.97 | 84.98M |
| July 16, 2025 | 8.09 | 8.02 | 8.02 | 8.11 | 7.98 | 126.76M |
| July 15, 2025 | 8.16 | 8.08 | 8.08 | 8.21 | 8.07 | 131.7M |
| July 14, 2025 | 8.05 | 8.14 | 8.14 | 8.24 | 8.05 | 185.23M |
| July 11, 2025 | 8.22 | 8.05 | 8.05 | 8.3 | 8.05 | 267.67M |
| July 10, 2025 | 8.22 | 8.21 | 8.21 | 8.32 | 8.21 | 173.9M |
| July 09, 2025 | 8.16 | 8.22 | 8.22 | 8.27 | 8.15 | 124.56M |
| July 08, 2025 | 8.18 | 8.16 | 8.16 | 8.22 | 8.15 | 100.87M |
| July 07, 2025 | 8.21 | 8.17 | 8.17 | 8.23 | 8.13 | 103.81M |
| July 04, 2025 | 8.07 | 8.22 | 8.22 | 8.27 | 8.06 | 140.76M |
| July 03, 2025 | 8.11 | 8.07 | 8.07 | 8.15 | 8.05 | 84.77M |
| July 02, 2025 | 8.13 | 8.11 | 8.11 | 8.17 | 8.11 | 93.25M |
| July 01, 2025 | 8.04 | 8.1 | 8.1 | 8.14 | 8.03 | 114.22M |
| June 30, 2025 | 8.02 | 8 | 8 | 8.08 | 7.97 | 138.64M |
| June 27, 2025 | 8.28 | 8.04 | 8.04 | 8.3 | 8.02 | 261.31M |
| June 26, 2025 | 8.3 | 8.31 | 8.31 | 8.34 | 8.24 | 198.32M |
| June 25, 2025 | 8.19 | 8.32 | 8.32 | 8.33 | 8.14 | 222.52M |
| June 24, 2025 | 8.08 | 8.19 | 8.19 | 8.24 | 8.07 | 271.3M |
| June 23, 2025 | 7.94 | 8.06 | 8.06 | 8.14 | 7.83 | 281.98M |
| June 20, 2025 | 7.78 | 7.94 | 7.94 | 7.95 | 7.76 | 204.61M |
| June 19, 2025 | 7.77 | 7.78 | 7.78 | 7.82 | 7.73 | 124.72M |
| June 18, 2025 | 7.75 | 7.78 | 7.78 | 7.78 | 7.72 | 116.75M |
| June 17, 2025 | 7.76 | 7.75 | 7.75 | 7.78 | 7.72 | 103.05M |
| June 16, 2025 | 7.68 | 7.76 | 7.76 | 7.76 | 7.64 | 117.21M |