7.66
-0.09(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.85 | 7.66 | 7.66 | 7.95 | 7.52 | 13.25M |
| August 21, 2025 | 7.79 | 7.75 | 7.75 | 8.03 | 7.69 | 16.48M |
| August 20, 2025 | 7.3 | 7.67 | 7.67 | 7.67 | 7.3 | 17.22M |
| August 19, 2025 | 6.85 | 7.3 | 7.3 | 7.3 | 6.8 | 16.28M |
| August 18, 2025 | 6.91 | 6.95 | 6.95 | 7 | 6.62 | 20.75M |
| August 15, 2025 | 6.61 | 6.91 | 6.91 | 6.91 | 6.37 | 22.78M |
| August 14, 2025 | 6.78 | 6.58 | 6.58 | 6.97 | 6.56 | 18.24M |
| August 13, 2025 | 6.9 | 6.65 | 6.65 | 6.98 | 6.65 | 19.85M |
| August 12, 2025 | 6.96 | 7 | 7 | 7.14 | 6.83 | 17.73M |
| August 11, 2025 | 7.51 | 7.08 | 7.08 | 7.66 | 6.96 | 37.51M |
| August 08, 2025 | 7.01 | 7.33 | 7.33 | 7.33 | 6.98 | 19.45M |
| August 07, 2025 | 6.83 | 6.98 | 6.98 | 7 | 6.58 | 25.35M |
| August 06, 2025 | 6.78 | 6.78 | 6.78 | 7.09 | 6.78 | 28.92M |
| August 05, 2025 | 6.87 | 7.14 | 7.14 | 7.14 | 6.5 | 28.55M |
| August 04, 2025 | 6.65 | 6.8 | 6.8 | 7 | 6.65 | 25.67M |
| August 01, 2025 | 6.57 | 6.67 | 6.67 | 6.67 | 6.46 | 21.62M |
| July 31, 2025 | 6.16 | 6.35 | 6.35 | 6.35 | 6.11 | 8.8M |
| July 30, 2025 | 6.18 | 6.05 | 6.05 | 6.35 | 5.97 | 17.23M |
| July 29, 2025 | 6.19 | 6.21 | 6.21 | 6.26 | 5.95 | 25.37M |
| July 28, 2025 | 5.6 | 5.96 | 5.96 | 5.96 | 5.59 | 7.59M |
| July 25, 2025 | 5.66 | 5.68 | 5.68 | 5.74 | 5.53 | 25.22M |
| July 24, 2025 | 5.26 | 5.47 | 5.47 | 5.47 | 5.24 | 9.31M |
| July 23, 2025 | 5.33 | 5.21 | 5.21 | 5.39 | 5.15 | 18.36M |
| July 22, 2025 | 5.4 | 5.33 | 5.33 | 5.46 | 5.23 | 28.86M |
| July 21, 2025 | 5.71 | 5.5 | 5.5 | 5.78 | 5.5 | 12.87M |
| July 18, 2025 | 5.65 | 5.79 | 5.79 | 5.79 | 5.42 | 30.13M |
| July 17, 2025 | 5.39 | 5.51 | 5.51 | 5.51 | 5.27 | 28.29M |
| July 16, 2025 | 5.03 | 5.25 | 5.25 | 5.25 | 5.03 | 13.57M |
| July 15, 2025 | 5.06 | 5 | 5 | 5.09 | 4.88 | 24.9M |
| July 14, 2025 | 5.34 | 4.96 | 4.96 | 5.34 | 4.86 | 49.63M |
| July 11, 2025 | 4.88 | 5.09 | 5.09 | 5.09 | 4.79 | 15.67M |
| July 10, 2025 | 4.8 | 4.85 | 4.85 | 4.96 | 4.75 | 18.32M |
| July 09, 2025 | 4.65 | 4.82 | 4.82 | 4.82 | 4.54 | 21.5M |
| July 08, 2025 | 4.55 | 4.59 | 4.59 | 4.59 | 4.5 | 17.72M |
| July 07, 2025 | 4.23 | 4.37 | 4.37 | 4.37 | 4.23 | 4.39M |
| July 04, 2025 | 4.33 | 4.16 | 4.16 | 4.39 | 4.11 | 12.7M |
| July 03, 2025 | 4.35 | 4.33 | 4.33 | 4.41 | 4.24 | 7.64M |
| July 02, 2025 | 4.24 | 4.33 | 4.33 | 4.38 | 4.24 | 7.79M |
| July 01, 2025 | 4.41 | 4.27 | 4.27 | 4.44 | 4.27 | 9.32M |
| June 30, 2025 | 4.5 | 4.41 | 4.41 | 4.56 | 4.38 | 8.56M |
| June 27, 2025 | 4.5 | 4.53 | 4.53 | 4.61 | 4.45 | 6.22M |
| June 26, 2025 | 4.42 | 4.49 | 4.49 | 4.5 | 4.32 | 8.84M |
| June 25, 2025 | 4.67 | 4.42 | 4.42 | 4.74 | 4.42 | 14.51M |
| June 24, 2025 | 4.37 | 4.59 | 4.59 | 4.59 | 4.37 | 9.48M |
| June 23, 2025 | 4.21 | 4.37 | 4.37 | 4.4 | 4.12 | 8.52M |
| June 20, 2025 | 4.46 | 4.3 | 4.3 | 4.57 | 4.28 | 13.55M |
| June 19, 2025 | 4.52 | 4.5 | 4.5 | 4.73 | 4.48 | 10.76M |
| June 18, 2025 | 4.58 | 4.54 | 4.54 | 4.6 | 4.47 | 8.14M |
| June 17, 2025 | 4.68 | 4.61 | 4.61 | 4.72 | 4.47 | 14.38M |
| June 16, 2025 | 4.68 | 4.68 | 4.68 | 4.79 | 4.63 | 10.7M |
| June 13, 2025 | 4.75 | 4.68 | 4.68 | 4.81 | 4.58 | 12.51M |
| June 12, 2025 | 4.91 | 4.68 | 4.68 | 4.93 | 4.68 | 22.46M |
| June 11, 2025 | 5 | 4.93 | 4.93 | 5.17 | 4.92 | 17.1M |
| June 10, 2025 | 5.13 | 5.06 | 5.06 | 5.23 | 4.88 | 19.57M |
| June 09, 2025 | 5.22 | 5.09 | 5.09 | 5.32 | 5.07 | 18.51M |
| June 06, 2025 | 4.83 | 5.12 | 5.12 | 5.12 | 4.83 | 16.74M |
| June 05, 2025 | 4.75 | 4.88 | 4.88 | 5 | 4.68 | 23.99M |
| June 04, 2025 | 4.65 | 4.83 | 4.83 | 4.83 | 4.65 | 28.32M |
| June 03, 2025 | 4.71 | 4.6 | 4.6 | 4.75 | 4.54 | 18.63M |
| May 30, 2025 | 4.75 | 4.76 | 4.76 | 4.89 | 4.66 | 19.82M |