7.46
+0.02(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.4 | 7.46 | 7.46 | 7.48 | 7.39 | 26.07M |
| August 15, 2025 | 7.42 | 7.44 | 7.44 | 7.46 | 7.38 | 22.23M |
| August 14, 2025 | 7.44 | 7.44 | 7.44 | 7.52 | 7.42 | 37.53M |
| August 13, 2025 | 7.74 | 7.59 | 7.59 | 7.88 | 7.58 | 57.11M |
| August 12, 2025 | 7.57 | 7.52 | 7.52 | 7.66 | 7.5 | 25.76M |
| August 11, 2025 | 7.43 | 7.56 | 7.56 | 7.58 | 7.34 | 38.94M |
| August 08, 2025 | 7.42 | 7.47 | 7.47 | 7.57 | 7.41 | 23.68M |
| August 07, 2025 | 7.4 | 7.43 | 7.43 | 7.46 | 7.37 | 17.96M |
| August 06, 2025 | 7.43 | 7.41 | 7.41 | 7.45 | 7.38 | 16.9M |
| August 05, 2025 | 7.44 | 7.44 | 7.44 | 7.45 | 7.41 | 11.65M |
| August 04, 2025 | 7.38 | 7.42 | 7.42 | 7.42 | 7.33 | 12.86M |
| August 01, 2025 | 7.46 | 7.42 | 7.42 | 7.49 | 7.41 | 13.65M |
| July 31, 2025 | 7.55 | 7.48 | 7.48 | 7.57 | 7.46 | 26.3M |
| July 30, 2025 | 7.54 | 7.61 | 7.61 | 7.66 | 7.5 | 29.48M |
| July 29, 2025 | 7.6 | 7.54 | 7.54 | 7.63 | 7.5 | 21.18M |
| July 28, 2025 | 7.59 | 7.59 | 7.59 | 7.61 | 7.56 | 19.84M |
| July 25, 2025 | 7.74 | 7.6 | 7.6 | 7.75 | 7.58 | 42.25M |
| July 24, 2025 | 7.58 | 7.73 | 7.73 | 7.8 | 7.55 | 60.9M |
| July 23, 2025 | 7.56 | 7.59 | 7.59 | 7.75 | 7.53 | 44.23M |
| July 22, 2025 | 7.6 | 7.56 | 7.56 | 7.68 | 7.54 | 24.78M |
| July 21, 2025 | 7.54 | 7.61 | 7.61 | 7.62 | 7.5 | 29.63M |
| July 18, 2025 | 7.63 | 7.58 | 7.58 | 7.7 | 7.55 | 38.87M |
| July 17, 2025 | 7.6 | 7.71 | 7.71 | 7.97 | 7.6 | 66.23M |
| July 16, 2025 | 7.46 | 7.51 | 7.51 | 7.57 | 7.46 | 17.07M |
| July 15, 2025 | 7.58 | 7.5 | 7.5 | 7.63 | 7.43 | 37.19M |
| July 14, 2025 | 7.6 | 7.71 | 7.71 | 7.8 | 7.54 | 42.49M |
| July 11, 2025 | 7.62 | 7.63 | 7.63 | 7.64 | 7.51 | 31.08M |
| July 10, 2025 | 7.64 | 7.67 | 7.67 | 7.85 | 7.59 | 38.88M |
| July 09, 2025 | 7.6 | 7.68 | 7.68 | 7.73 | 7.56 | 32.98M |
| July 08, 2025 | 7.55 | 7.6 | 7.6 | 7.64 | 7.55 | 20.46M |
| July 07, 2025 | 7.64 | 7.57 | 7.57 | 7.66 | 7.56 | 14.84M |
| July 04, 2025 | 7.65 | 7.59 | 7.59 | 7.76 | 7.56 | 25.25M |
| July 03, 2025 | 7.72 | 7.65 | 7.65 | 7.74 | 7.64 | 21.77M |
| July 02, 2025 | 7.73 | 7.72 | 7.72 | 7.8 | 7.68 | 21.97M |
| July 01, 2025 | 7.77 | 7.73 | 7.73 | 7.83 | 7.7 | 25.37M |
| June 30, 2025 | 7.72 | 7.78 | 7.78 | 7.86 | 7.67 | 29.34M |
| June 27, 2025 | 7.8 | 7.74 | 7.74 | 7.84 | 7.72 | 38.26M |
| June 26, 2025 | 7.62 | 7.88 | 7.88 | 8.08 | 7.62 | 68.64M |
| June 25, 2025 | 7.87 | 7.78 | 7.78 | 8.15 | 7.71 | 62.93M |
| June 24, 2025 | 7.58 | 7.63 | 7.63 | 7.72 | 7.53 | 28.55M |
| June 23, 2025 | 7.4 | 7.54 | 7.54 | 7.6 | 7.32 | 25.47M |
| June 20, 2025 | 7.37 | 7.53 | 7.53 | 7.8 | 7.32 | 37.09M |
| June 19, 2025 | 7.65 | 7.44 | 7.44 | 7.69 | 7.43 | 31.78M |
| June 18, 2025 | 7.78 | 7.71 | 7.71 | 7.79 | 7.68 | 23.05M |
| June 17, 2025 | 7.95 | 7.88 | 7.88 | 8.06 | 7.83 | 28.54M |
| June 16, 2025 | 7.66 | 7.78 | 7.78 | 7.82 | 7.66 | 17.15M |
| June 13, 2025 | 7.92 | 7.77 | 7.77 | 7.95 | 7.75 | 29.89M |
| June 12, 2025 | 8 | 7.95 | 7.95 | 8.02 | 7.95 | 23.51M |
| June 11, 2025 | 8 | 8.02 | 8.02 | 8.06 | 7.96 | 23.42M |
| June 10, 2025 | 8.1 | 8.02 | 8.02 | 8.12 | 7.92 | 34.55M |
| June 09, 2025 | 8.03 | 8.07 | 8.07 | 8.08 | 7.98 | 30.57M |
| June 06, 2025 | 8.03 | 8.02 | 8.02 | 8.1 | 8 | 20.91M |
| June 05, 2025 | 8.13 | 8.05 | 8.05 | 8.13 | 8 | 37.66M |
| June 04, 2025 | 8.05 | 8.14 | 8.14 | 8.15 | 7.98 | 39.1M |
| June 03, 2025 | 7.94 | 8.04 | 8.04 | 8.07 | 7.89 | 24.73M |
| May 30, 2025 | 8.19 | 8.04 | 8.04 | 8.21 | 8.01 | 51.71M |
| May 29, 2025 | 8.3 | 8.24 | 8.24 | 8.4 | 8.06 | 76.38M |
| May 28, 2025 | 8.16 | 8.42 | 8.42 | 8.76 | 8.12 | 108.1M |
| May 27, 2025 | 8.06 | 8.16 | 8.16 | 8.25 | 8.03 | 37.04M |
| May 26, 2025 | 8.03 | 8.13 | 8.13 | 8.15 | 7.86 | 38.2M |