7.53
+0.2(+2.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.4 | 7.53 | 7.53 | 7.64 | 7.36 | 34.89M |
| August 15, 2025 | 7.2 | 7.33 | 7.33 | 7.34 | 7.18 | 19.88M |
| August 14, 2025 | 7.34 | 7.2 | 7.2 | 7.39 | 7.19 | 19.29M |
| August 13, 2025 | 7.3 | 7.33 | 7.33 | 7.36 | 7.3 | 15.35M |
| August 12, 2025 | 7.35 | 7.31 | 7.31 | 7.35 | 7.27 | 13.92M |
| August 11, 2025 | 7.21 | 7.32 | 7.32 | 7.32 | 7.21 | 16.15M |
| August 08, 2025 | 7.24 | 7.21 | 7.21 | 7.26 | 7.18 | 12.61M |
| August 07, 2025 | 7.34 | 7.25 | 7.25 | 7.38 | 7.22 | 20.83M |
| August 06, 2025 | 7.27 | 7.32 | 7.32 | 7.33 | 7.23 | 14.94M |
| August 05, 2025 | 7.23 | 7.26 | 7.26 | 7.3 | 7.21 | 13.8M |
| August 04, 2025 | 7.13 | 7.23 | 7.23 | 7.24 | 7.09 | 10.14M |
| August 01, 2025 | 7.13 | 7.2 | 7.2 | 7.24 | 7.13 | 10.95M |
| July 31, 2025 | 7.25 | 7.15 | 7.15 | 7.31 | 7.12 | 18.64M |
| July 30, 2025 | 7.3 | 7.27 | 7.27 | 7.31 | 7.2 | 14.77M |
| July 29, 2025 | 7.29 | 7.29 | 7.29 | 7.32 | 7.21 | 11.15M |
| July 28, 2025 | 7.29 | 7.31 | 7.31 | 7.32 | 7.25 | 16.76M |
| July 25, 2025 | 7.28 | 7.27 | 7.27 | 7.31 | 7.24 | 12.71M |
| July 24, 2025 | 7.21 | 7.25 | 7.25 | 7.29 | 7.2 | 13.51M |
| July 23, 2025 | 7.23 | 7.22 | 7.22 | 7.31 | 7.22 | 17.09M |
| July 22, 2025 | 7.29 | 7.24 | 7.24 | 7.32 | 7.21 | 19.89M |
| July 21, 2025 | 7.25 | 7.3 | 7.3 | 7.33 | 7.25 | 21.71M |
| July 18, 2025 | 7.29 | 7.3 | 7.3 | 7.34 | 7.22 | 25.99M |
| July 17, 2025 | 7.16 | 7.29 | 7.29 | 7.45 | 7.11 | 38.35M |
| July 16, 2025 | 7.19 | 7.15 | 7.15 | 7.24 | 7.12 | 38.33M |
| July 15, 2025 | 7.11 | 7.19 | 7.19 | 7.26 | 7.05 | 67.09M |
| July 14, 2025 | 6.93 | 6.92 | 6.92 | 6.96 | 6.89 | 14.1M |
| July 11, 2025 | 6.89 | 6.91 | 6.91 | 6.94 | 6.84 | 16.99M |
| July 10, 2025 | 6.84 | 6.9 | 6.9 | 6.96 | 6.84 | 17.71M |
| July 09, 2025 | 6.87 | 6.83 | 6.83 | 6.9 | 6.82 | 12.61M |
| July 08, 2025 | 6.79 | 6.88 | 6.88 | 6.88 | 6.78 | 13.11M |
| July 07, 2025 | 6.8 | 6.8 | 6.8 | 6.82 | 6.73 | 8.03M |
| July 04, 2025 | 6.88 | 6.78 | 6.78 | 6.89 | 6.77 | 12.74M |
| July 03, 2025 | 6.87 | 6.89 | 6.89 | 6.91 | 6.85 | 9.12M |
| July 02, 2025 | 6.88 | 6.88 | 6.88 | 6.9 | 6.83 | 9.5M |
| July 01, 2025 | 6.87 | 6.88 | 6.88 | 6.92 | 6.8 | 11.53M |
| June 30, 2025 | 6.9 | 6.88 | 6.88 | 6.9 | 6.84 | 11.05M |
| June 27, 2025 | 6.76 | 6.9 | 6.9 | 6.91 | 6.75 | 18.95M |
| June 26, 2025 | 6.77 | 6.75 | 6.75 | 6.84 | 6.75 | 13.14M |
| June 25, 2025 | 6.74 | 6.79 | 6.77 | 6.79 | 6.66 | 14.29M |
| June 24, 2025 | 6.55 | 6.74 | 6.72 | 6.77 | 6.54 | 15.3M |
| June 23, 2025 | 6.45 | 6.56 | 6.54 | 6.58 | 6.43 | 10.31M |
| June 20, 2025 | 6.57 | 6.51 | 6.51 | 6.65 | 6.49 | 10.94M |
| June 19, 2025 | 6.77 | 6.58 | 6.58 | 6.78 | 6.56 | 17.94M |
| June 18, 2025 | 6.77 | 6.79 | 6.79 | 6.81 | 6.68 | 17.67M |
| June 17, 2025 | 6.92 | 6.8 | 6.8 | 6.95 | 6.73 | 25.08M |
| June 16, 2025 | 6.9 | 6.92 | 6.92 | 6.96 | 6.79 | 33.65M |
| June 13, 2025 | 7.11 | 7.09 | 7.09 | 7.35 | 7.02 | 44.9M |
| June 12, 2025 | 6.93 | 7.12 | 7.12 | 7.23 | 6.9 | 38.67M |
| June 11, 2025 | 6.94 | 6.94 | 6.94 | 6.99 | 6.93 | 12.69M |
| June 10, 2025 | 7.03 | 6.94 | 6.94 | 7.08 | 6.87 | 13.18M |
| June 09, 2025 | 7 | 7.04 | 7.04 | 7.08 | 6.97 | 12.73M |
| June 06, 2025 | 6.96 | 6.99 | 6.99 | 7.02 | 6.92 | 12.41M |
| June 05, 2025 | 6.89 | 6.99 | 6.99 | 7.08 | 6.84 | 23.59M |
| June 04, 2025 | 6.85 | 6.88 | 6.88 | 6.93 | 6.84 | 10.39M |
| June 03, 2025 | 6.8 | 6.83 | 6.83 | 6.88 | 6.75 | 8.09M |
| May 30, 2025 | 6.97 | 6.82 | 6.82 | 6.99 | 6.81 | 13.54M |
| May 29, 2025 | 6.87 | 6.98 | 6.98 | 6.99 | 6.86 | 10.61M |
| May 28, 2025 | 6.99 | 6.92 | 6.92 | 7.02 | 6.88 | 11.05M |
| May 27, 2025 | 6.9 | 7 | 7 | 7.04 | 6.85 | 14.12M |
| May 26, 2025 | 6.82 | 6.92 | 6.92 | 6.95 | 6.8 | 9.33M |