7.49
+0.47(+6.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.02 | 7.49 | 7.49 | 7.55 | 7.02 | 27.83M |
| August 15, 2025 | 7.02 | 7.02 | 7.02 | 7.12 | 6.93 | 12.71M |
| August 14, 2025 | 7.36 | 6.96 | 6.96 | 7.39 | 6.9 | 21.91M |
| August 13, 2025 | 7.23 | 7.3 | 7.3 | 7.35 | 7.18 | 17.72M |
| August 12, 2025 | 7.25 | 7.23 | 7.23 | 7.5 | 7.1 | 21.62M |
| August 11, 2025 | 7.34 | 7.27 | 7.27 | 7.44 | 7.23 | 23.44M |
| August 08, 2025 | 6.92 | 7.32 | 7.32 | 7.5 | 6.85 | 41.51M |
| August 07, 2025 | 6.88 | 6.84 | 6.84 | 6.91 | 6.72 | 15.17M |
| August 06, 2025 | 6.73 | 6.88 | 6.88 | 6.91 | 6.7 | 19.24M |
| August 05, 2025 | 6.67 | 6.7 | 6.7 | 6.72 | 6.59 | 14.54M |
| August 04, 2025 | 6.8 | 6.68 | 6.68 | 6.82 | 6.63 | 21.5M |
| August 01, 2025 | 6.5 | 6.82 | 6.82 | 6.96 | 6.43 | 42.77M |
| July 31, 2025 | 6.44 | 6.35 | 6.35 | 6.52 | 6.34 | 11.52M |
| July 30, 2025 | 6.55 | 6.47 | 6.47 | 6.56 | 6.4 | 16.68M |
| July 29, 2025 | 6.4 | 6.55 | 6.55 | 6.56 | 6.22 | 24.27M |
| July 28, 2025 | 6.32 | 6.39 | 6.39 | 6.47 | 6.3 | 15.68M |
| July 25, 2025 | 6.29 | 6.29 | 6.29 | 6.3 | 6.23 | 12.86M |
| July 24, 2025 | 6.27 | 6.3 | 6.3 | 6.32 | 6.24 | 14.3M |
| July 23, 2025 | 6.4 | 6.27 | 6.27 | 6.45 | 6.25 | 24.78M |
| July 22, 2025 | 6.55 | 6.42 | 6.42 | 6.58 | 6.4 | 22.69M |
| July 21, 2025 | 6.48 | 6.57 | 6.57 | 6.66 | 6.46 | 24.19M |
| July 18, 2025 | 6.54 | 6.59 | 6.59 | 6.63 | 6.43 | 25.92M |
| July 17, 2025 | 7.1 | 6.56 | 6.56 | 7.15 | 6.53 | 56.89M |
| July 16, 2025 | 7.28 | 7.17 | 7.17 | 7.42 | 7 | 41.09M |
| July 15, 2025 | 6.73 | 7.13 | 7.13 | 7.36 | 6.48 | 51.88M |
| July 14, 2025 | 6.56 | 6.7 | 6.7 | 6.7 | 6.56 | 13.17M |
| July 11, 2025 | 6.62 | 6.59 | 6.59 | 6.68 | 6.51 | 14.95M |
| July 10, 2025 | 6.59 | 6.66 | 6.66 | 6.81 | 6.55 | 19.15M |
| July 09, 2025 | 6.56 | 6.6 | 6.6 | 6.87 | 6.54 | 17.64M |
| July 08, 2025 | 6.54 | 6.56 | 6.56 | 6.65 | 6.5 | 21.18M |
| July 07, 2025 | 6.14 | 6.59 | 6.59 | 6.67 | 6.12 | 34.76M |
| July 04, 2025 | 6.27 | 6.15 | 6.15 | 6.3 | 6.12 | 9.72M |
| July 03, 2025 | 6.26 | 6.3 | 6.3 | 6.3 | 6.17 | 12.18M |
| July 02, 2025 | 6.12 | 6.28 | 6.28 | 6.35 | 6.08 | 16.28M |
| July 01, 2025 | 6.16 | 6.12 | 6.12 | 6.22 | 6.09 | 12M |
| June 30, 2025 | 5.92 | 6.16 | 6.16 | 6.33 | 5.91 | 23.69M |
| June 27, 2025 | 5.88 | 5.91 | 5.91 | 5.96 | 5.84 | 10.86M |
| June 26, 2025 | 5.96 | 5.87 | 5.87 | 6.02 | 5.85 | 16.35M |
| June 25, 2025 | 5.94 | 5.99 | 5.99 | 6.13 | 5.9 | 17.85M |
| June 24, 2025 | 5.8 | 5.91 | 5.91 | 6 | 5.67 | 14.1M |
| June 23, 2025 | 5.63 | 5.81 | 5.81 | 5.81 | 5.58 | 12.89M |
| June 20, 2025 | 5.79 | 5.67 | 5.67 | 5.95 | 5.63 | 16M |
| June 19, 2025 | 6.3 | 5.78 | 5.78 | 6.3 | 5.74 | 35.38M |
| June 18, 2025 | 6.36 | 6.32 | 6.32 | 6.43 | 6.2 | 18.36M |
| June 17, 2025 | 6.18 | 6.36 | 6.36 | 6.46 | 6.11 | 27.12M |
| June 16, 2025 | 6.17 | 6.18 | 6.18 | 6.31 | 6.08 | 28.12M |
| June 13, 2025 | 5.83 | 6.14 | 6.14 | 6.28 | 5.83 | 35.01M |
| June 12, 2025 | 5.85 | 5.87 | 5.87 | 5.87 | 5.79 | 6.88M |
| June 11, 2025 | 5.85 | 5.84 | 5.84 | 5.9 | 5.8 | 9.96M |
| June 10, 2025 | 5.89 | 5.86 | 5.86 | 6 | 5.8 | 11.05M |
| June 09, 2025 | 5.77 | 5.9 | 5.9 | 5.95 | 5.71 | 12.54M |
| June 06, 2025 | 5.7 | 5.77 | 5.77 | 5.79 | 5.67 | 6.89M |
| June 05, 2025 | 5.77 | 5.72 | 5.72 | 5.82 | 5.7 | 8.49M |
| June 04, 2025 | 5.85 | 5.76 | 5.76 | 5.85 | 5.74 | 9.22M |
| June 03, 2025 | 5.71 | 5.81 | 5.81 | 5.84 | 5.61 | 13.98M |
| May 30, 2025 | 5.88 | 5.7 | 5.7 | 5.94 | 5.67 | 12.33M |
| May 29, 2025 | 5.83 | 5.89 | 5.89 | 5.95 | 5.78 | 16.3M |
| May 28, 2025 | 5.75 | 5.81 | 5.81 | 6.02 | 5.74 | 17.69M |
| May 27, 2025 | 5.58 | 5.77 | 5.77 | 5.82 | 5.55 | 14.45M |
| May 26, 2025 | 5.51 | 5.6 | 5.6 | 5.64 | 5.49 | 6.88M |