7.07
+0.17(+2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.79 | 6.9 | 6.9 | 6.92 | 6.75 | 11.23M |
| September 04, 2025 | 6.84 | 6.79 | 6.79 | 6.89 | 6.71 | 11.5M |
| September 03, 2025 | 6.95 | 6.84 | 6.84 | 7 | 6.82 | 12.5M |
| September 02, 2025 | 7.03 | 6.95 | 6.95 | 7.04 | 6.89 | 13.07M |
| September 01, 2025 | 6.97 | 7.04 | 7.04 | 7.05 | 6.93 | 13.48M |
| August 29, 2025 | 6.98 | 6.97 | 6.97 | 7.12 | 6.94 | 15.83M |
| August 28, 2025 | 6.96 | 7 | 7 | 7.1 | 6.82 | 20.9M |
| August 27, 2025 | 7.07 | 6.96 | 6.96 | 7.2 | 6.96 | 20.82M |
| August 26, 2025 | 7.03 | 7.06 | 7.06 | 7.09 | 7.03 | 9.66M |
| August 25, 2025 | 7.08 | 7.06 | 7.06 | 7.09 | 7.01 | 14.49M |
| August 22, 2025 | 7.06 | 7.05 | 7.05 | 7.07 | 6.97 | 14.16M |
| August 21, 2025 | 6.92 | 7.04 | 7.04 | 7.09 | 6.92 | 18.08M |
| August 20, 2025 | 6.9 | 6.95 | 6.95 | 6.96 | 6.82 | 12.37M |
| August 19, 2025 | 6.88 | 6.91 | 6.91 | 7.03 | 6.81 | 17.08M |
| August 18, 2025 | 6.7 | 6.91 | 6.91 | 7.1 | 6.7 | 33.66M |
| August 15, 2025 | 6.66 | 6.7 | 6.7 | 6.73 | 6.64 | 12.67M |
| August 14, 2025 | 6.77 | 6.66 | 6.66 | 6.85 | 6.66 | 14.79M |
| August 13, 2025 | 6.79 | 6.77 | 6.77 | 6.8 | 6.76 | 7.63M |
| August 12, 2025 | 6.83 | 6.79 | 6.79 | 6.83 | 6.77 | 6.89M |
| August 11, 2025 | 6.79 | 6.81 | 6.81 | 6.85 | 6.77 | 9.13M |
| August 08, 2025 | 6.82 | 6.79 | 6.79 | 6.83 | 6.76 | 6.89M |
| August 07, 2025 | 6.9 | 6.83 | 6.83 | 6.9 | 6.82 | 7.37M |
| August 06, 2025 | 6.85 | 6.89 | 6.89 | 6.9 | 6.82 | 8.9M |
| August 05, 2025 | 6.81 | 6.85 | 6.85 | 6.88 | 6.79 | 7.03M |
| August 04, 2025 | 6.77 | 6.82 | 6.82 | 6.82 | 6.72 | 6.26M |
| August 01, 2025 | 6.76 | 6.82 | 6.82 | 6.83 | 6.72 | 8.4M |
| July 31, 2025 | 6.85 | 6.74 | 6.74 | 6.86 | 6.73 | 9.67M |
| July 30, 2025 | 6.86 | 6.89 | 6.89 | 6.92 | 6.82 | 10.52M |
| July 29, 2025 | 6.84 | 6.86 | 6.86 | 6.88 | 6.78 | 7.25M |
| July 28, 2025 | 6.85 | 6.83 | 6.83 | 6.9 | 6.8 | 8.55M |
| July 25, 2025 | 6.9 | 6.85 | 6.85 | 6.95 | 6.84 | 12.72M |
| July 24, 2025 | 6.72 | 6.87 | 6.87 | 6.87 | 6.69 | 14.59M |
| July 23, 2025 | 6.74 | 6.71 | 6.71 | 6.78 | 6.69 | 9.83M |
| July 22, 2025 | 6.7 | 6.74 | 6.74 | 6.74 | 6.66 | 10.99M |
| July 21, 2025 | 6.71 | 6.72 | 6.72 | 6.74 | 6.68 | 8.63M |
| July 18, 2025 | 6.67 | 6.71 | 6.71 | 6.77 | 6.66 | 7.78M |
| July 17, 2025 | 6.71 | 6.68 | 6.68 | 6.71 | 6.63 | 7.11M |
| July 16, 2025 | 6.66 | 6.65 | 6.65 | 6.73 | 6.63 | 6.79M |
| July 15, 2025 | 6.73 | 6.65 | 6.65 | 6.73 | 6.58 | 10.15M |
| July 14, 2025 | 6.8 | 6.71 | 6.71 | 6.81 | 6.7 | 7.51M |
| July 11, 2025 | 6.85 | 6.87 | 6.77 | 6.91 | 6.8 | 9.43M |
| July 10, 2025 | 6.86 | 6.85 | 6.75 | 6.89 | 6.82 | 9.89M |
| July 09, 2025 | 6.74 | 6.87 | 6.77 | 6.98 | 6.73 | 20.35M |
| July 08, 2025 | 6.71 | 6.75 | 6.65 | 6.77 | 6.7 | 7.53M |
| July 07, 2025 | 6.63 | 6.71 | 6.61 | 6.73 | 6.61 | 11.02M |
| July 04, 2025 | 6.6 | 6.62 | 6.52 | 6.68 | 6.56 | 9.15M |
| July 03, 2025 | 6.58 | 6.6 | 6.5 | 6.61 | 6.56 | 5.8M |
| July 02, 2025 | 6.59 | 6.58 | 6.48 | 6.59 | 6.54 | 5.2M |
| July 01, 2025 | 6.66 | 6.6 | 6.6 | 6.66 | 6.55 | 5.56M |
| June 30, 2025 | 6.64 | 6.64 | 6.64 | 6.66 | 6.57 | 6.46M |
| June 27, 2025 | 6.61 | 6.6 | 6.6 | 6.69 | 6.58 | 7.98M |
| June 26, 2025 | 6.53 | 6.59 | 6.59 | 6.64 | 6.51 | 10.18M |
| June 25, 2025 | 6.52 | 6.54 | 6.54 | 6.55 | 6.45 | 7.63M |
| June 24, 2025 | 6.43 | 6.5 | 6.5 | 6.51 | 6.42 | 6.12M |
| June 23, 2025 | 6.37 | 6.41 | 6.41 | 6.44 | 6.37 | 6.07M |
| June 20, 2025 | 6.53 | 6.42 | 6.42 | 6.55 | 6.4 | 8.52M |
| June 19, 2025 | 6.54 | 6.55 | 6.55 | 6.59 | 6.5 | 8.82M |
| June 18, 2025 | 6.6 | 6.54 | 6.54 | 6.66 | 6.53 | 6.23M |
| June 17, 2025 | 6.6 | 6.6 | 6.6 | 6.65 | 6.53 | 8.87M |
| June 16, 2025 | 6.48 | 6.59 | 6.59 | 6.63 | 6.46 | 9.1M |