7.17
+0.27(+3.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6.47 | 6.9 | 6.9 | 6.9 | 6.46 | 117.18M |
| September 04, 2025 | 6.33 | 6.39 | 6.39 | 6.87 | 6.29 | 95.65M |
| September 03, 2025 | 6.38 | 6.28 | 6.28 | 6.52 | 6.23 | 40.29M |
| September 02, 2025 | 6.47 | 6.37 | 6.37 | 6.51 | 6.32 | 38.53M |
| September 01, 2025 | 6.29 | 6.49 | 6.49 | 6.52 | 6.26 | 55.07M |
| August 29, 2025 | 6.15 | 6.26 | 6.26 | 6.4 | 6.05 | 47.2M |
| August 28, 2025 | 6.08 | 6.16 | 6.16 | 6.2 | 5.95 | 39.83M |
| August 27, 2025 | 6.3 | 6.13 | 6.13 | 6.36 | 6.11 | 38.72M |
| August 26, 2025 | 6.38 | 6.3 | 6.3 | 6.4 | 6.28 | 35.27M |
| August 25, 2025 | 6.14 | 6.38 | 6.38 | 6.53 | 6.14 | 88.5M |
| August 22, 2025 | 5.97 | 6.03 | 6.03 | 6.06 | 5.96 | 27.98M |
| August 21, 2025 | 6.08 | 5.98 | 5.98 | 6.08 | 5.93 | 28.49M |
| August 20, 2025 | 5.99 | 6.07 | 6.07 | 6.07 | 5.95 | 26.36M |
| August 19, 2025 | 5.96 | 6.01 | 6.01 | 6.04 | 5.93 | 25.76M |
| August 18, 2025 | 5.92 | 5.95 | 5.95 | 6.03 | 5.92 | 30.47M |
| August 15, 2025 | 5.77 | 5.92 | 5.92 | 5.93 | 5.77 | 23.68M |
| August 14, 2025 | 5.93 | 5.78 | 5.78 | 5.94 | 5.78 | 25.43M |
| August 13, 2025 | 5.92 | 5.93 | 5.93 | 5.97 | 5.88 | 22.83M |
| August 12, 2025 | 6.04 | 5.9 | 5.9 | 6.04 | 5.84 | 29.53M |
| August 11, 2025 | 5.86 | 5.98 | 5.98 | 6.05 | 5.8 | 52.91M |
| August 08, 2025 | 5.69 | 5.71 | 5.71 | 5.73 | 5.67 | 12.99M |
| August 07, 2025 | 5.75 | 5.69 | 5.69 | 5.77 | 5.68 | 16.75M |
| August 06, 2025 | 5.75 | 5.75 | 5.75 | 5.8 | 5.69 | 19.19M |
| August 05, 2025 | 5.7 | 5.69 | 5.69 | 5.74 | 5.67 | 14.58M |
| August 04, 2025 | 5.63 | 5.7 | 5.7 | 5.71 | 5.56 | 18.46M |
| August 01, 2025 | 5.67 | 5.63 | 5.63 | 5.7 | 5.61 | 15.93M |
| July 31, 2025 | 5.75 | 5.67 | 5.67 | 5.82 | 5.64 | 23.67M |
| July 30, 2025 | 5.9 | 5.79 | 5.79 | 5.92 | 5.73 | 25.85M |
| July 29, 2025 | 5.81 | 5.88 | 5.88 | 5.88 | 5.8 | 22.15M |
| July 28, 2025 | 5.79 | 5.83 | 5.83 | 5.9 | 5.71 | 27.69M |
| July 25, 2025 | 5.87 | 5.78 | 5.78 | 5.87 | 5.77 | 23.4M |
| July 24, 2025 | 5.62 | 5.86 | 5.86 | 5.89 | 5.62 | 42.27M |
| July 23, 2025 | 5.77 | 5.63 | 5.63 | 5.79 | 5.6 | 36.58M |
| July 22, 2025 | 5.55 | 5.77 | 5.77 | 5.85 | 5.53 | 43.14M |
| July 21, 2025 | 5.53 | 5.56 | 5.56 | 5.6 | 5.48 | 22.48M |
| July 18, 2025 | 5.39 | 5.51 | 5.51 | 5.52 | 5.39 | 27.84M |
| July 17, 2025 | 5.33 | 5.35 | 5.35 | 5.36 | 5.28 | 14.43M |
| July 16, 2025 | 5.31 | 5.3 | 5.3 | 5.33 | 5.27 | 10.09M |
| July 15, 2025 | 5.43 | 5.29 | 5.29 | 5.43 | 5.26 | 18.53M |
| July 14, 2025 | 5.46 | 5.39 | 5.39 | 5.51 | 5.38 | 16.86M |
| July 11, 2025 | 5.39 | 5.41 | 5.41 | 5.47 | 5.33 | 20.11M |
| July 10, 2025 | 5.35 | 5.37 | 5.37 | 5.39 | 5.33 | 11.07M |
| July 09, 2025 | 5.4 | 5.35 | 5.35 | 5.4 | 5.33 | 12.05M |
| July 08, 2025 | 5.31 | 5.37 | 5.37 | 5.4 | 5.28 | 16.36M |
| July 07, 2025 | 5.26 | 5.3 | 5.3 | 5.34 | 5.26 | 10.21M |
| July 04, 2025 | 5.4 | 5.27 | 5.27 | 5.4 | 5.26 | 19.01M |
| July 03, 2025 | 5.42 | 5.39 | 5.39 | 5.44 | 5.33 | 13.75M |
| July 02, 2025 | 5.37 | 5.42 | 5.42 | 5.44 | 5.32 | 15.08M |
| July 01, 2025 | 5.44 | 5.4 | 5.4 | 5.45 | 5.32 | 20.48M |
| June 30, 2025 | 5.46 | 5.44 | 5.44 | 5.52 | 5.4 | 27.3M |
| June 27, 2025 | 5.49 | 5.48 | 5.48 | 5.79 | 5.46 | 50.08M |
| June 26, 2025 | 5.42 | 5.39 | 5.39 | 5.53 | 5.37 | 22.91M |
| June 25, 2025 | 5.38 | 5.42 | 5.42 | 5.5 | 5.36 | 31.28M |
| June 24, 2025 | 5.2 | 5.38 | 5.38 | 5.39 | 5.15 | 30.43M |
| June 23, 2025 | 5.07 | 5.21 | 5.21 | 5.22 | 5.07 | 19M |
| June 20, 2025 | 5.07 | 5.09 | 5.09 | 5.18 | 5.06 | 15.51M |
| June 19, 2025 | 5.08 | 5.06 | 5.06 | 5.18 | 5.03 | 13.51M |
| June 18, 2025 | 5.14 | 5.09 | 5.09 | 5.15 | 5.06 | 10.19M |
| June 17, 2025 | 5.09 | 5.15 | 5.15 | 5.18 | 5.08 | 14.25M |
| June 16, 2025 | 5.1 | 5.09 | 5.09 | 5.15 | 5.08 | 10.83M |