7.70
+0.37(+5.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.6 | 7.7 | 7.7 | 7.84 | 7.47 | 104.85M |
| August 15, 2025 | 7.18 | 7.33 | 7.33 | 7.42 | 7.13 | 82.61M |
| August 14, 2025 | 7.37 | 7.14 | 7.14 | 7.67 | 7.11 | 101.48M |
| August 13, 2025 | 7.5 | 7.43 | 7.43 | 7.8 | 7.33 | 150.15M |
| August 12, 2025 | 7.04 | 7.46 | 7.46 | 7.46 | 6.98 | 114.49M |
| August 11, 2025 | 6.63 | 6.78 | 6.78 | 7.09 | 6.5 | 93.29M |
| August 08, 2025 | 6.34 | 6.51 | 6.51 | 6.52 | 6.27 | 42.79M |
| August 07, 2025 | 6.24 | 6.35 | 6.35 | 6.38 | 6.21 | 31.67M |
| August 06, 2025 | 6.25 | 6.27 | 6.27 | 6.33 | 6.17 | 21.12M |
| August 05, 2025 | 6.15 | 6.24 | 6.24 | 6.28 | 6.12 | 24.37M |
| August 04, 2025 | 6.1 | 6.16 | 6.16 | 6.2 | 6.09 | 14.6M |
| August 01, 2025 | 6.15 | 6.15 | 6.15 | 6.19 | 6.1 | 17.59M |
| July 31, 2025 | 6.2 | 6.16 | 6.16 | 6.32 | 6.15 | 26.54M |
| July 30, 2025 | 6.3 | 6.24 | 6.24 | 6.35 | 6.21 | 19.24M |
| July 29, 2025 | 6.35 | 6.34 | 6.34 | 6.4 | 6.3 | 25.16M |
| July 28, 2025 | 6.26 | 6.4 | 6.4 | 6.45 | 6.19 | 38.47M |
| July 25, 2025 | 6.29 | 6.27 | 6.27 | 6.35 | 6.24 | 25.23M |
| July 24, 2025 | 6.18 | 6.27 | 6.27 | 6.29 | 6.17 | 28.56M |
| July 23, 2025 | 6.25 | 6.21 | 6.21 | 6.31 | 6.2 | 22.38M |
| July 22, 2025 | 6.25 | 6.24 | 6.24 | 6.27 | 6.16 | 19.96M |
| July 21, 2025 | 6.19 | 6.26 | 6.26 | 6.29 | 6.18 | 18.68M |
| July 18, 2025 | 6.26 | 6.26 | 6.26 | 6.32 | 6.23 | 12.89M |
| July 17, 2025 | 6.24 | 6.29 | 6.29 | 6.32 | 6.21 | 13.04M |
| July 16, 2025 | 6.26 | 6.26 | 6.26 | 6.31 | 6.25 | 13.35M |
| July 15, 2025 | 6.34 | 6.29 | 6.29 | 6.35 | 6.15 | 28.17M |
| July 14, 2025 | 6.5 | 6.36 | 6.36 | 6.5 | 6.33 | 25.81M |
| July 11, 2025 | 6.5 | 6.49 | 6.49 | 6.54 | 6.4 | 29.95M |
| July 10, 2025 | 6.33 | 6.51 | 6.51 | 6.57 | 6.33 | 40.75M |
| July 09, 2025 | 6.42 | 6.37 | 6.37 | 6.45 | 6.33 | 22.94M |
| July 08, 2025 | 6.31 | 6.42 | 6.42 | 6.44 | 6.29 | 29.17M |
| July 07, 2025 | 6.31 | 6.35 | 6.35 | 6.44 | 6.28 | 26.24M |
| July 04, 2025 | 6.32 | 6.28 | 6.28 | 6.35 | 6.28 | 16.65M |
| July 03, 2025 | 6.32 | 6.33 | 6.33 | 6.37 | 6.31 | 14.58M |
| July 02, 2025 | 6.36 | 6.33 | 6.33 | 6.41 | 6.3 | 19.75M |
| July 01, 2025 | 6.4 | 6.39 | 6.39 | 6.43 | 6.31 | 30.04M |
| June 30, 2025 | 6.4 | 6.45 | 6.45 | 6.48 | 6.3 | 40.99M |
| June 27, 2025 | 6.6 | 6.69 | 6.69 | 6.73 | 6.6 | 23.33M |
| June 26, 2025 | 6.77 | 6.76 | 6.76 | 6.82 | 6.69 | 19M |
| June 25, 2025 | 6.77 | 6.84 | 6.84 | 6.85 | 6.72 | 20.4M |
| June 24, 2025 | 6.62 | 6.8 | 6.8 | 6.9 | 6.62 | 29.13M |
| June 23, 2025 | 6.61 | 6.64 | 6.64 | 6.65 | 6.26 | 24.93M |
| June 20, 2025 | 6.53 | 6.78 | 6.78 | 6.78 | 6.51 | 22.22M |
| June 19, 2025 | 6.66 | 6.55 | 6.55 | 6.74 | 6.51 | 17.38M |
| June 18, 2025 | 6.84 | 6.69 | 6.69 | 6.84 | 6.66 | 19.41M |
| June 17, 2025 | 6.78 | 6.82 | 6.82 | 6.92 | 6.75 | 19.94M |
| June 16, 2025 | 6.91 | 6.79 | 6.79 | 6.91 | 6.75 | 23.41M |
| June 13, 2025 | 6.95 | 6.87 | 6.87 | 7.01 | 6.74 | 30.47M |
| June 12, 2025 | 6.98 | 7.01 | 7.01 | 7.07 | 6.92 | 27.29M |
| June 11, 2025 | 6.92 | 6.98 | 6.98 | 7.19 | 6.85 | 52.45M |
| June 10, 2025 | 6.8 | 6.81 | 6.81 | 6.89 | 6.65 | 24.97M |
| June 09, 2025 | 6.73 | 6.8 | 6.8 | 6.83 | 6.64 | 20.51M |
| June 06, 2025 | 6.8 | 6.8 | 6.8 | 6.82 | 6.73 | 17.05M |
| June 05, 2025 | 6.74 | 6.8 | 6.8 | 6.84 | 6.69 | 21.88M |
| June 04, 2025 | 6.72 | 6.74 | 6.74 | 6.8 | 6.69 | 19.5M |
| June 03, 2025 | 6.8 | 6.74 | 6.74 | 6.84 | 6.69 | 27.42M |
| May 30, 2025 | 6.99 | 6.93 | 6.93 | 7.15 | 6.91 | 33.25M |
| May 29, 2025 | 7.04 | 6.99 | 6.99 | 7.1 | 6.96 | 36.91M |
| May 28, 2025 | 7.18 | 7.07 | 7.07 | 7.28 | 7.06 | 39.46M |
| May 27, 2025 | 6.89 | 7.24 | 7.24 | 7.36 | 6.81 | 62M |
| May 26, 2025 | 6.76 | 6.89 | 6.89 | 7.1 | 6.75 | 48.22M |