7.79
+0.15(+1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.71 | 7.79 | 7.79 | 7.83 | 7.66 | 57.32M |
| August 15, 2025 | 7.47 | 7.64 | 7.64 | 7.7 | 7.43 | 45.27M |
| August 14, 2025 | 7.6 | 7.43 | 7.43 | 7.63 | 7.37 | 45.37M |
| August 13, 2025 | 7.65 | 7.64 | 7.64 | 7.71 | 7.6 | 46.3M |
| August 12, 2025 | 7.91 | 7.67 | 7.67 | 7.98 | 7.64 | 70.19M |
| August 11, 2025 | 7.77 | 7.9 | 7.9 | 7.95 | 7.58 | 80.84M |
| August 08, 2025 | 7.53 | 7.75 | 7.75 | 7.89 | 7.5 | 108.37M |
| August 07, 2025 | 7.5 | 7.56 | 7.56 | 7.62 | 7.46 | 72.32M |
| August 06, 2025 | 7.5 | 7.57 | 7.57 | 7.69 | 7.41 | 91.18M |
| August 05, 2025 | 7.59 | 7.52 | 7.52 | 7.66 | 7.4 | 132.36M |
| August 04, 2025 | 7.02 | 7.68 | 7.68 | 7.68 | 6.98 | 151.04M |
| August 01, 2025 | 6.71 | 6.98 | 6.98 | 7.06 | 6.64 | 46.76M |
| July 31, 2025 | 6.72 | 6.73 | 6.73 | 6.81 | 6.71 | 14.2M |
| July 30, 2025 | 6.84 | 6.75 | 6.75 | 6.85 | 6.73 | 19.39M |
| July 29, 2025 | 6.88 | 6.85 | 6.85 | 6.93 | 6.81 | 23.62M |
| July 28, 2025 | 6.87 | 6.96 | 6.96 | 7.07 | 6.83 | 27.13M |
| July 25, 2025 | 7.07 | 6.91 | 6.91 | 7.09 | 6.88 | 40.95M |
| July 24, 2025 | 7.05 | 7.11 | 7.11 | 7.17 | 7 | 40.72M |
| July 23, 2025 | 7.45 | 7.1 | 7.1 | 7.5 | 7.1 | 74.48M |
| July 22, 2025 | 7.22 | 7.3 | 7.3 | 7.38 | 7.01 | 112.45M |
| July 21, 2025 | 6.79 | 7 | 7 | 7.08 | 6.79 | 52.36M |
| July 18, 2025 | 6.86 | 6.75 | 6.75 | 6.86 | 6.7 | 26.62M |
| July 17, 2025 | 6.89 | 6.85 | 6.85 | 6.91 | 6.81 | 22.42M |
| July 16, 2025 | 6.86 | 6.9 | 6.9 | 7.02 | 6.86 | 27.36M |
| July 15, 2025 | 6.94 | 6.85 | 6.85 | 6.95 | 6.8 | 22.77M |
| July 14, 2025 | 6.92 | 6.94 | 6.94 | 7.03 | 6.91 | 25.89M |
| July 11, 2025 | 6.9 | 6.91 | 6.91 | 6.93 | 6.85 | 22.44M |
| July 10, 2025 | 6.96 | 6.9 | 6.9 | 6.99 | 6.89 | 25.27M |
| July 09, 2025 | 7.05 | 6.95 | 6.95 | 7.15 | 6.92 | 37.21M |
| July 08, 2025 | 7.08 | 7.04 | 7.04 | 7.08 | 6.95 | 23.49M |
| July 07, 2025 | 6.91 | 7.04 | 7.04 | 7.06 | 6.9 | 30.36M |
| July 04, 2025 | 7.09 | 6.92 | 6.92 | 7.09 | 6.91 | 32.9M |
| July 03, 2025 | 7.15 | 7.11 | 7.11 | 7.17 | 6.96 | 42.98M |
| July 02, 2025 | 7 | 7.17 | 7.17 | 7.32 | 6.93 | 61.31M |
| July 01, 2025 | 6.97 | 7.05 | 7.05 | 7.12 | 6.95 | 50.15M |
| June 30, 2025 | 6.95 | 6.97 | 6.97 | 7.01 | 6.92 | 36.49M |
| June 27, 2025 | 6.9 | 6.94 | 6.94 | 6.96 | 6.85 | 29.98M |
| June 26, 2025 | 6.9 | 6.88 | 6.88 | 6.98 | 6.86 | 32.73M |
| June 25, 2025 | 6.92 | 6.94 | 6.94 | 6.98 | 6.84 | 45.91M |
| June 24, 2025 | 6.78 | 6.97 | 6.97 | 7.07 | 6.75 | 58.22M |
| June 23, 2025 | 6.49 | 6.77 | 6.77 | 6.8 | 6.49 | 36.99M |
| June 20, 2025 | 6.59 | 6.65 | 6.65 | 6.74 | 6.52 | 45.33M |
| June 19, 2025 | 6.93 | 6.59 | 6.59 | 7.03 | 6.58 | 59.05M |
| June 18, 2025 | 7.09 | 6.95 | 6.95 | 7.15 | 6.93 | 53.17M |
| June 17, 2025 | 7.4 | 7.14 | 7.14 | 7.44 | 7.08 | 64.12M |
| June 16, 2025 | 7.28 | 7.35 | 7.35 | 7.46 | 7.25 | 54.79M |
| June 13, 2025 | 7.32 | 7.41 | 7.41 | 7.64 | 7.22 | 79.99M |
| June 12, 2025 | 7.53 | 7.38 | 7.38 | 7.74 | 7.25 | 92.31M |
| June 11, 2025 | 8.22 | 7.65 | 7.65 | 8.22 | 7.58 | 119.81M |
| June 10, 2025 | 7.86 | 8.4 | 8.4 | 8.59 | 7.86 | 169.56M |
| June 09, 2025 | 8.04 | 7.98 | 7.98 | 8.34 | 7.84 | 155.99M |
| June 06, 2025 | 7.58 | 8.2 | 8.2 | 8.34 | 7.52 | 211.18M |
| June 05, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.56 | 125.49M |
| June 04, 2025 | 6.63 | 7.12 | 7.12 | 7.12 | 6.62 | 29.07M |
| June 03, 2025 | 6.35 | 6.47 | 6.47 | 6.63 | 6.35 | 36.87M |
| May 30, 2025 | 6.9 | 6.53 | 6.53 | 6.93 | 6.5 | 63.25M |
| May 29, 2025 | 7 | 7.02 | 7.02 | 7.22 | 6.9 | 88.99M |
| May 28, 2025 | 6.67 | 7.14 | 7.14 | 7.3 | 6.56 | 109.69M |
| May 27, 2025 | 6.69 | 6.73 | 6.73 | 6.97 | 6.43 | 90.27M |
| May 26, 2025 | 6.3 | 6.69 | 6.69 | 6.8 | 6.27 | 92.49M |