7.56
+0.03(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 7.58 | 7.53 | 7.53 | 7.72 | 7.52 | 28.27M |
| August 18, 2025 | 7.53 | 7.64 | 7.64 | 7.64 | 7.46 | 37.99M |
| August 15, 2025 | 7.6 | 7.72 | 7.72 | 7.74 | 7.5 | 24.72M |
| August 14, 2025 | 8.11 | 7.67 | 7.67 | 8.23 | 7.53 | 36.11M |
| August 13, 2025 | 8.02 | 8.16 | 8.16 | 8.24 | 7.93 | 28.95M |
| August 12, 2025 | 8.22 | 8.08 | 8.08 | 8.35 | 8.02 | 31.5M |
| August 11, 2025 | 8.3 | 8.28 | 8.28 | 8.38 | 8.08 | 42.11M |
| August 08, 2025 | 7.87 | 8.41 | 8.41 | 8.57 | 7.75 | 62.39M |
| August 07, 2025 | 7.87 | 8.1 | 8.1 | 8.74 | 7.58 | 79.69M |
| August 06, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| August 05, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| August 04, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| August 01, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| July 31, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 |
| July 30, 2025 | 7.3 | 8.02 | 8.02 | 8.02 | 7.25 | 51.05M |
| July 29, 2025 | 7.36 | 7.29 | 7.29 | 7.41 | 7.21 | 16.06M |
| July 28, 2025 | 7.29 | 7.38 | 7.38 | 7.54 | 7.27 | 20.68M |
| July 25, 2025 | 7.32 | 7.31 | 7.31 | 7.48 | 7.25 | 20.83M |
| July 24, 2025 | 7.3 | 7.34 | 7.34 | 7.45 | 7.28 | 15.13M |
| July 23, 2025 | 7.48 | 7.32 | 7.32 | 7.5 | 7.31 | 18.66M |
| July 22, 2025 | 7.62 | 7.49 | 7.49 | 7.68 | 7.44 | 23.1M |
| July 21, 2025 | 7.61 | 7.68 | 7.68 | 7.76 | 7.57 | 29.62M |
| July 18, 2025 | 7.41 | 7.66 | 7.66 | 7.67 | 7.25 | 38.46M |
| July 17, 2025 | 7.32 | 7.4 | 7.4 | 7.49 | 7.31 | 21.78M |
| July 16, 2025 | 7.29 | 7.36 | 7.36 | 7.4 | 7.25 | 18.01M |
| July 15, 2025 | 7.49 | 7.29 | 7.29 | 7.49 | 7.18 | 25.65M |
| July 14, 2025 | 7.36 | 7.49 | 7.49 | 7.49 | 7.28 | 26.99M |
| July 11, 2025 | 7.35 | 7.37 | 7.37 | 7.46 | 7.21 | 30.94M |
| July 10, 2025 | 7.22 | 7.37 | 7.37 | 7.77 | 7.16 | 36.25M |
| July 09, 2025 | 7.36 | 7.15 | 7.15 | 7.36 | 7.12 | 34.66M |
| July 08, 2025 | 7.35 | 7.43 | 7.43 | 7.65 | 7.22 | 40.09M |
| July 07, 2025 | 7.47 | 7.36 | 7.36 | 7.8 | 7.33 | 46.48M |
| July 04, 2025 | 7.38 | 7.54 | 7.54 | 7.89 | 7.38 | 56.51M |
| July 03, 2025 | 7.29 | 7.32 | 7.32 | 7.5 | 7.17 | 40.48M |
| July 02, 2025 | 7.01 | 7.41 | 7.41 | 7.49 | 6.99 | 68.41M |
| July 01, 2025 | 6.92 | 7.03 | 7.03 | 7.03 | 6.86 | 28.59M |
| June 30, 2025 | 6.86 | 6.92 | 6.92 | 6.92 | 6.78 | 17.43M |
| June 27, 2025 | 6.78 | 6.77 | 6.77 | 6.83 | 6.72 | 16.03M |
| June 26, 2025 | 6.75 | 6.79 | 6.79 | 6.84 | 6.66 | 19.23M |
| June 25, 2025 | 6.82 | 6.77 | 6.77 | 6.89 | 6.7 | 22.27M |
| June 24, 2025 | 6.78 | 6.82 | 6.82 | 6.84 | 6.68 | 19.26M |
| June 23, 2025 | 6.51 | 6.7 | 6.7 | 6.73 | 6.48 | 19.46M |
| June 20, 2025 | 6.63 | 6.63 | 6.63 | 6.68 | 6.51 | 18.42M |
| June 19, 2025 | 6.88 | 6.59 | 6.59 | 6.88 | 6.57 | 31.08M |
| June 18, 2025 | 7.12 | 6.87 | 6.87 | 7.18 | 6.86 | 33.2M |
| June 17, 2025 | 7.16 | 7.21 | 7.21 | 7.33 | 7.07 | 40.67M |
| June 16, 2025 | 7 | 7.08 | 7.08 | 7.17 | 6.9 | 26.45M |
| June 13, 2025 | 7.23 | 6.98 | 6.98 | 7.29 | 6.93 | 38.79M |
| June 12, 2025 | 7.2 | 7.3 | 7.3 | 7.36 | 7.12 | 36.83M |
| June 11, 2025 | 7.76 | 7.27 | 7.27 | 7.76 | 7.23 | 58.55M |
| June 10, 2025 | 7.74 | 7.76 | 7.76 | 8.5 | 7.53 | 58.1M |
| June 09, 2025 | 7.54 | 7.81 | 7.81 | 7.99 | 7.45 | 58.27M |
| June 06, 2025 | 8.32 | 7.69 | 7.69 | 8.68 | 7.69 | 93.58M |
| June 05, 2025 | 8.66 | 8.54 | 8.54 | 9.18 | 8.5 | 86.91M |
| June 04, 2025 | 9.1 | 8.74 | 8.74 | 9.26 | 8.47 | 107.35M |
| June 03, 2025 | 7.91 | 9.06 | 9.06 | 9.06 | 7.78 | 67.64M |
| May 30, 2025 | 7.77 | 8.24 | 8.24 | 8.83 | 7.74 | 113.52M |
| May 29, 2025 | 7.68 | 8.03 | 8.03 | 8.19 | 7.36 | 86.5M |
| May 28, 2025 | 8.5 | 7.8 | 7.8 | 8.77 | 7.71 | 119.59M |
| May 27, 2025 | 7.2 | 8.15 | 8.15 | 8.15 | 7.12 | 68.88M |