7.91
+0.04(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.95 | 7.91 | 7.91 | 8.03 | 7.79 | 83.07M |
| August 15, 2025 | 7.55 | 7.87 | 7.87 | 7.95 | 7.54 | 92.13M |
| August 14, 2025 | 7.66 | 7.63 | 7.63 | 7.78 | 7.55 | 54M |
| August 13, 2025 | 7.65 | 7.67 | 7.67 | 7.69 | 7.53 | 60.44M |
| August 12, 2025 | 7.49 | 7.63 | 7.63 | 7.7 | 7.48 | 62.97M |
| August 11, 2025 | 7.4 | 7.47 | 7.47 | 7.5 | 7.38 | 30.07M |
| August 08, 2025 | 7.4 | 7.4 | 7.4 | 7.43 | 7.36 | 21.78M |
| August 07, 2025 | 7.48 | 7.41 | 7.41 | 7.52 | 7.38 | 26.73M |
| August 06, 2025 | 7.5 | 7.47 | 7.47 | 7.51 | 7.44 | 20.31M |
| August 05, 2025 | 7.45 | 7.51 | 7.51 | 7.53 | 7.44 | 26.68M |
| August 04, 2025 | 7.36 | 7.44 | 7.44 | 7.45 | 7.31 | 26.68M |
| August 01, 2025 | 7.35 | 7.39 | 7.39 | 7.45 | 7.34 | 30.67M |
| July 31, 2025 | 7.46 | 7.35 | 7.35 | 7.53 | 7.3 | 50.68M |
| July 30, 2025 | 7.62 | 7.5 | 7.5 | 7.66 | 7.43 | 45.6M |
| July 29, 2025 | 7.65 | 7.64 | 7.64 | 7.67 | 7.5 | 48.1M |
| July 28, 2025 | 7.61 | 7.68 | 7.68 | 7.78 | 7.56 | 51.91M |
| July 25, 2025 | 7.7 | 7.64 | 7.64 | 7.82 | 7.62 | 68.33M |
| July 24, 2025 | 7.49 | 7.69 | 7.69 | 7.69 | 7.48 | 69.48M |
| July 23, 2025 | 7.5 | 7.52 | 7.52 | 7.65 | 7.47 | 71.97M |
| July 22, 2025 | 7.53 | 7.5 | 7.5 | 7.57 | 7.4 | 59.06M |
| July 21, 2025 | 7.5 | 7.53 | 7.53 | 7.62 | 7.42 | 61.69M |
| July 18, 2025 | 7.53 | 7.53 | 7.53 | 7.7 | 7.49 | 81.2M |
| July 17, 2025 | 7.49 | 7.56 | 7.56 | 7.69 | 7.45 | 89.28M |
| July 16, 2025 | 7.44 | 7.49 | 7.49 | 7.53 | 7.39 | 65.81M |
| July 15, 2025 | 7.5 | 7.43 | 7.43 | 7.57 | 7.4 | 82.54M |
| July 14, 2025 | 7.79 | 7.5 | 7.5 | 7.83 | 7.44 | 134.53M |
| July 11, 2025 | 8 | 7.84 | 7.84 | 8.05 | 7.6 | 188.06M |
| July 10, 2025 | 7.84 | 8 | 8 | 8.38 | 7.78 | 284.81M |
| July 09, 2025 | 7.18 | 7.66 | 7.66 | 7.66 | 7.18 | 85.44M |
| July 08, 2025 | 6.8 | 6.96 | 6.96 | 6.99 | 6.75 | 50.94M |
| July 07, 2025 | 6.66 | 6.79 | 6.79 | 6.81 | 6.64 | 34.29M |
| July 04, 2025 | 6.62 | 6.66 | 6.66 | 6.77 | 6.55 | 35.24M |
| July 03, 2025 | 6.61 | 6.61 | 6.61 | 6.67 | 6.6 | 24.66M |
| July 02, 2025 | 6.77 | 6.78 | 6.61 | 6.8 | 6.74 | 22.17M |
| July 01, 2025 | 6.88 | 6.77 | 6.6 | 6.89 | 6.75 | 27M |
| June 30, 2025 | 6.93 | 6.86 | 6.69 | 6.99 | 6.84 | 39.11M |
| June 27, 2025 | 6.94 | 6.94 | 6.77 | 7.18 | 6.89 | 55.22M |
| June 26, 2025 | 7.03 | 6.93 | 6.76 | 7.13 | 6.91 | 69.98M |
| June 25, 2025 | 6.63 | 6.97 | 6.8 | 6.99 | 6.61 | 75.68M |
| June 24, 2025 | 6.46 | 6.63 | 6.46 | 6.68 | 6.44 | 30.59M |
| June 23, 2025 | 6.31 | 6.44 | 6.28 | 6.46 | 6.3 | 19.12M |
| June 20, 2025 | 6.38 | 6.35 | 6.35 | 6.41 | 6.34 | 23.36M |
| June 19, 2025 | 6.56 | 6.38 | 6.38 | 6.59 | 6.35 | 21.55M |
| June 18, 2025 | 6.67 | 6.58 | 6.58 | 6.7 | 6.54 | 16.02M |
| June 17, 2025 | 6.68 | 6.68 | 6.68 | 6.7 | 6.63 | 18.56M |
| June 16, 2025 | 6.58 | 6.66 | 6.66 | 6.72 | 6.58 | 17.79M |
| June 13, 2025 | 6.69 | 6.6 | 6.6 | 6.7 | 6.58 | 19.71M |
| June 12, 2025 | 6.68 | 6.72 | 6.72 | 6.75 | 6.65 | 23.41M |
| June 11, 2025 | 6.59 | 6.71 | 6.71 | 6.79 | 6.57 | 29.36M |
| June 10, 2025 | 6.67 | 6.57 | 6.57 | 6.68 | 6.53 | 21.18M |
| June 09, 2025 | 6.6 | 6.66 | 6.66 | 6.7 | 6.56 | 22.13M |
| June 06, 2025 | 6.64 | 6.58 | 6.58 | 6.68 | 6.57 | 15.43M |
| June 05, 2025 | 6.59 | 6.64 | 6.64 | 6.68 | 6.57 | 21.91M |
| June 04, 2025 | 6.49 | 6.61 | 6.61 | 6.63 | 6.48 | 23.04M |
| June 03, 2025 | 6.41 | 6.5 | 6.5 | 6.53 | 6.39 | 17.89M |
| May 30, 2025 | 6.43 | 6.43 | 6.43 | 6.46 | 6.37 | 13.04M |
| May 29, 2025 | 6.36 | 6.44 | 6.44 | 6.46 | 6.34 | 15.18M |
| May 28, 2025 | 6.38 | 6.34 | 6.34 | 6.39 | 6.32 | 11M |
| May 27, 2025 | 6.39 | 6.36 | 6.36 | 6.39 | 6.33 | 10.2M |
| May 26, 2025 | 6.36 | 6.38 | 6.38 | 6.4 | 6.34 | 12.66M |