7.83
+0.18(+2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.67 | 7.83 | 7.83 | 7.9 | 7.66 | 61.61M |
| August 15, 2025 | 7.53 | 7.65 | 7.65 | 7.66 | 7.53 | 24.1M |
| August 14, 2025 | 7.75 | 7.56 | 7.56 | 7.76 | 7.53 | 32.73M |
| August 13, 2025 | 7.7 | 7.74 | 7.74 | 7.78 | 7.66 | 35.17M |
| August 12, 2025 | 7.62 | 7.66 | 7.66 | 7.72 | 7.6 | 23.37M |
| August 11, 2025 | 7.59 | 7.64 | 7.64 | 7.67 | 7.56 | 28.16M |
| August 08, 2025 | 7.7 | 7.59 | 7.59 | 7.72 | 7.59 | 26.76M |
| August 07, 2025 | 7.74 | 7.71 | 7.71 | 7.83 | 7.69 | 25.59M |
| August 06, 2025 | 7.73 | 7.75 | 7.75 | 7.77 | 7.67 | 25.03M |
| August 05, 2025 | 7.69 | 7.74 | 7.74 | 7.78 | 7.68 | 25.24M |
| August 04, 2025 | 7.65 | 7.68 | 7.68 | 7.69 | 7.6 | 21.56M |
| August 01, 2025 | 7.72 | 7.72 | 7.72 | 7.75 | 7.58 | 31.94M |
| July 31, 2025 | 7.73 | 7.7 | 7.7 | 7.88 | 7.68 | 36.9M |
| July 30, 2025 | 7.72 | 7.77 | 7.77 | 7.92 | 7.68 | 43.06M |
| July 29, 2025 | 7.88 | 7.76 | 7.76 | 7.95 | 7.67 | 48.35M |
| July 28, 2025 | 7.8 | 7.88 | 7.88 | 7.93 | 7.72 | 38.59M |
| July 25, 2025 | 7.73 | 7.77 | 7.77 | 7.82 | 7.72 | 28.93M |
| July 24, 2025 | 7.65 | 7.75 | 7.73 | 7.75 | 7.63 | 23.13M |
| July 23, 2025 | 7.65 | 7.63 | 7.61 | 7.83 | 7.62 | 25.53M |
| July 22, 2025 | 7.73 | 7.66 | 7.64 | 7.74 | 7.63 | 23.74M |
| July 21, 2025 | 7.72 | 7.74 | 7.72 | 7.78 | 7.7 | 21.65M |
| July 18, 2025 | 7.77 | 7.72 | 7.7 | 7.88 | 7.68 | 25.92M |
| July 17, 2025 | 7.74 | 7.75 | 7.73 | 7.78 | 7.7 | 21.44M |
| July 16, 2025 | 7.7 | 7.75 | 7.75 | 7.83 | 7.57 | 47.29M |
| July 15, 2025 | 7.6 | 7.58 | 7.58 | 7.6 | 7.46 | 26.95M |
| July 14, 2025 | 7.76 | 7.6 | 7.6 | 7.82 | 7.58 | 27.17M |
| July 11, 2025 | 7.7 | 7.71 | 7.71 | 7.73 | 7.62 | 31.49M |
| July 10, 2025 | 7.62 | 7.66 | 7.66 | 7.7 | 7.55 | 24.29M |
| July 09, 2025 | 7.57 | 7.64 | 7.64 | 7.69 | 7.55 | 34.92M |
| July 08, 2025 | 7.41 | 7.58 | 7.58 | 7.68 | 7.38 | 31.54M |
| July 07, 2025 | 7.39 | 7.43 | 7.43 | 7.47 | 7.37 | 13.56M |
| July 04, 2025 | 7.48 | 7.39 | 7.39 | 7.51 | 7.37 | 23.15M |
| July 03, 2025 | 7.49 | 7.5 | 7.5 | 7.56 | 7.47 | 16.43M |
| July 02, 2025 | 7.55 | 7.51 | 7.51 | 7.58 | 7.46 | 21.7M |
| July 01, 2025 | 7.58 | 7.58 | 7.58 | 7.75 | 7.52 | 29.38M |
| June 30, 2025 | 7.56 | 7.56 | 7.56 | 7.62 | 7.53 | 26.6M |
| June 27, 2025 | 7.45 | 7.57 | 7.57 | 7.65 | 7.41 | 42.38M |
| June 26, 2025 | 7.49 | 7.45 | 7.45 | 7.61 | 7.4 | 32.81M |
| June 25, 2025 | 7.39 | 7.49 | 7.49 | 7.53 | 7.32 | 36.64M |
| June 24, 2025 | 7.24 | 7.38 | 7.38 | 7.39 | 7.22 | 31.34M |
| June 23, 2025 | 7.16 | 7.21 | 7.21 | 7.23 | 7.15 | 22.65M |
| June 20, 2025 | 7.24 | 7.2 | 7.2 | 7.27 | 7.17 | 18.12M |
| June 19, 2025 | 7.31 | 7.24 | 7.24 | 7.36 | 7.2 | 33.67M |
| June 18, 2025 | 7.53 | 7.29 | 7.29 | 7.62 | 7.25 | 66.95M |
| June 17, 2025 | 7.88 | 7.58 | 7.58 | 7.9 | 7.56 | 56.83M |
| June 16, 2025 | 7.83 | 7.85 | 7.85 | 7.93 | 7.77 | 47.15M |
| June 13, 2025 | 8 | 7.98 | 7.98 | 8.05 | 7.74 | 109.12M |
| June 12, 2025 | 7.77 | 8.28 | 8.28 | 8.28 | 7.68 | 151.3M |
| June 11, 2025 | 7.6 | 7.77 | 7.77 | 7.86 | 7.5 | 83.06M |
| June 10, 2025 | 7.38 | 7.63 | 7.63 | 7.75 | 7.23 | 70.63M |
| June 09, 2025 | 7.3 | 7.39 | 7.39 | 7.42 | 7.25 | 28.85M |
| June 06, 2025 | 7.24 | 7.31 | 7.31 | 7.34 | 7.16 | 25.52M |
| June 05, 2025 | 7.15 | 7.24 | 7.24 | 7.27 | 7.12 | 22.82M |
| June 04, 2025 | 7.11 | 7.15 | 7.15 | 7.17 | 7.09 | 11.29M |
| June 03, 2025 | 7.06 | 7.11 | 7.11 | 7.16 | 7.04 | 14.66M |
| May 30, 2025 | 7.17 | 7.06 | 7.06 | 7.19 | 7.05 | 16.5M |
| May 29, 2025 | 7.04 | 7.16 | 7.16 | 7.19 | 7.04 | 17.23M |
| May 28, 2025 | 7.12 | 7.06 | 7.06 | 7.14 | 7.04 | 13.53M |
| May 27, 2025 | 7.16 | 7.12 | 7.12 | 7.2 | 7.04 | 17.72M |
| May 26, 2025 | 7.07 | 7.19 | 7.19 | 7.2 | 7.05 | 20.45M |