7.38
+0.06(+0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.33 | 7.38 | 7.38 | 7.4 | 7.32 | 18.61M |
| August 15, 2025 | 7.22 | 7.32 | 7.32 | 7.34 | 7.19 | 16.27M |
| August 14, 2025 | 7.3 | 7.21 | 7.21 | 7.34 | 7.19 | 16.5M |
| August 13, 2025 | 7.32 | 7.3 | 7.3 | 7.33 | 7.26 | 13.83M |
| August 12, 2025 | 7.32 | 7.29 | 7.29 | 7.37 | 7.27 | 17.32M |
| August 11, 2025 | 7.29 | 7.32 | 7.32 | 7.33 | 7.26 | 13.64M |
| August 08, 2025 | 7.26 | 7.27 | 7.27 | 7.3 | 7.24 | 8.7M |
| August 07, 2025 | 7.33 | 7.27 | 7.27 | 7.34 | 7.25 | 12.46M |
| August 06, 2025 | 7.28 | 7.33 | 7.33 | 7.35 | 7.25 | 13.48M |
| August 05, 2025 | 7.27 | 7.28 | 7.28 | 7.3 | 7.24 | 12.64M |
| August 04, 2025 | 7.28 | 7.26 | 7.26 | 7.3 | 7.22 | 13.8M |
| August 01, 2025 | 7.28 | 7.3 | 7.3 | 7.34 | 7.27 | 9.57M |
| July 31, 2025 | 7.42 | 7.26 | 7.26 | 7.44 | 7.26 | 18.95M |
| July 30, 2025 | 7.43 | 7.43 | 7.43 | 7.47 | 7.39 | 15.95M |
| July 29, 2025 | 7.56 | 7.45 | 7.45 | 7.57 | 7.39 | 16.24M |
| July 28, 2025 | 7.62 | 7.57 | 7.57 | 7.71 | 7.54 | 17.2M |
| July 25, 2025 | 7.61 | 7.63 | 7.63 | 7.72 | 7.59 | 14.07M |
| July 24, 2025 | 7.58 | 7.61 | 7.61 | 7.62 | 7.52 | 14.2M |
| July 23, 2025 | 7.55 | 7.58 | 7.58 | 7.71 | 7.52 | 21.82M |
| July 22, 2025 | 7.53 | 7.59 | 7.59 | 7.6 | 7.43 | 24.83M |
| July 21, 2025 | 7.3 | 7.5 | 7.5 | 7.51 | 7.28 | 32.09M |
| July 18, 2025 | 7.3 | 7.31 | 7.31 | 7.32 | 7.23 | 18.8M |
| July 17, 2025 | 7.3 | 7.3 | 7.3 | 7.33 | 7.25 | 17.73M |
| July 16, 2025 | 7.3 | 7.29 | 7.29 | 7.36 | 7.27 | 12.03M |
| July 15, 2025 | 7.35 | 7.27 | 7.27 | 7.35 | 7.25 | 16.06M |
| July 14, 2025 | 7.25 | 7.35 | 7.35 | 7.38 | 7.24 | 20.74M |
| July 11, 2025 | 7.27 | 7.24 | 7.24 | 7.29 | 7.22 | 19.12M |
| July 10, 2025 | 7.25 | 7.28 | 7.28 | 7.33 | 7.24 | 13.21M |
| July 09, 2025 | 7.37 | 7.27 | 7.27 | 7.39 | 7.25 | 20.56M |
| July 08, 2025 | 7.38 | 7.39 | 7.39 | 7.45 | 7.3 | 30.73M |
| July 07, 2025 | 7.34 | 7.39 | 7.39 | 7.48 | 7.17 | 46.75M |
| July 04, 2025 | 7.18 | 7.15 | 7.15 | 7.26 | 7.13 | 15M |
| July 03, 2025 | 7.17 | 7.13 | 7.13 | 7.28 | 7.1 | 27.65M |
| July 02, 2025 | 6.95 | 7.21 | 7.21 | 7.24 | 6.93 | 39.63M |
| July 01, 2025 | 6.94 | 6.95 | 6.95 | 6.95 | 6.9 | 10.15M |
| June 30, 2025 | 6.93 | 6.94 | 6.94 | 6.96 | 6.9 | 10.95M |
| June 27, 2025 | 6.9 | 6.93 | 6.93 | 7 | 6.9 | 14.42M |
| June 26, 2025 | 6.97 | 6.9 | 6.9 | 6.98 | 6.9 | 14.59M |
| June 25, 2025 | 6.93 | 6.97 | 6.97 | 6.98 | 6.91 | 12.23M |
| June 24, 2025 | 6.83 | 6.94 | 6.94 | 6.95 | 6.83 | 13.18M |
| June 23, 2025 | 6.75 | 6.83 | 6.83 | 6.85 | 6.72 | 8.54M |
| June 20, 2025 | 6.82 | 6.83 | 6.83 | 6.88 | 6.78 | 9.58M |
| June 19, 2025 | 6.96 | 6.84 | 6.84 | 6.96 | 6.82 | 12.4M |
| June 18, 2025 | 7 | 6.96 | 6.96 | 7.01 | 6.93 | 8.16M |
| June 17, 2025 | 7 | 7.01 | 7.01 | 7.04 | 6.97 | 10.45M |
| June 16, 2025 | 6.99 | 6.97 | 6.97 | 7.02 | 6.95 | 11.39M |
| June 13, 2025 | 7.13 | 7 | 7 | 7.17 | 6.95 | 27.7M |
| June 12, 2025 | 7.26 | 7.23 | 7.23 | 7.32 | 7.16 | 20.09M |
| June 11, 2025 | 7.33 | 7.27 | 7.27 | 7.34 | 7.21 | 30.55M |
| June 10, 2025 | 7.54 | 7.71 | 7.38 | 7.81 | 7.53 | 40.37M |
| June 09, 2025 | 7.51 | 7.53 | 7.21 | 7.55 | 7.45 | 17.45M |
| June 06, 2025 | 7.4 | 7.49 | 7.17 | 7.5 | 7.38 | 14.08M |
| June 05, 2025 | 7.46 | 7.39 | 7.39 | 7.46 | 7.37 | 11.84M |
| June 04, 2025 | 7.33 | 7.38 | 7.38 | 7.4 | 7.32 | 10.43M |
| June 03, 2025 | 7.39 | 7.33 | 7.33 | 7.42 | 7.3 | 15.18M |
| May 30, 2025 | 7.57 | 7.43 | 7.43 | 7.57 | 7.42 | 10.56M |
| May 29, 2025 | 7.54 | 7.57 | 7.57 | 7.62 | 7.51 | 8.53M |
| May 28, 2025 | 7.46 | 7.55 | 7.55 | 7.59 | 7.44 | 12.16M |
| May 27, 2025 | 7.58 | 7.44 | 7.44 | 7.59 | 7.42 | 14.03M |
| May 26, 2025 | 7.61 | 7.6 | 7.6 | 7.64 | 7.54 | 8.63M |