7.44
+0.01(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.44 | 7.44 | 7.44 | 7.47 | 7.4 | 17.28M |
| August 15, 2025 | 7.31 | 7.43 | 7.43 | 7.53 | 7.3 | 15.68M |
| August 14, 2025 | 7.67 | 7.39 | 7.39 | 7.67 | 7.37 | 26.65M |
| August 13, 2025 | 7.62 | 7.74 | 7.74 | 7.75 | 7.5 | 30.84M |
| August 12, 2025 | 7.82 | 7.58 | 7.58 | 7.96 | 7.53 | 42.36M |
| August 11, 2025 | 7.95 | 7.85 | 7.85 | 8 | 7.7 | 54.69M |
| August 08, 2025 | 7.8 | 8.06 | 8.06 | 8.45 | 7.79 | 97.32M |
| August 07, 2025 | 7.23 | 7.95 | 7.95 | 7.95 | 7.17 | 64.94M |
| August 06, 2025 | 7.7 | 7.23 | 7.23 | 7.75 | 7.19 | 61.6M |
| August 05, 2025 | 7.56 | 7.7 | 7.7 | 7.7 | 7.56 | 18.65M |
| August 04, 2025 | 6.85 | 7 | 7 | 7.02 | 6.72 | 31.1M |
| August 01, 2025 | 6.88 | 6.84 | 6.84 | 7.19 | 6.79 | 33.31M |
| July 31, 2025 | 6.77 | 6.66 | 6.66 | 6.83 | 6.66 | 25.88M |
| July 30, 2025 | 6.96 | 6.83 | 6.83 | 6.97 | 6.74 | 37.47M |
| July 29, 2025 | 7.4 | 7.03 | 7.03 | 7.4 | 6.84 | 76.61M |
| July 28, 2025 | 7 | 7.47 | 7.47 | 7.47 | 6.99 | 34.38M |
| July 25, 2025 | 6.77 | 6.79 | 6.79 | 6.87 | 6.72 | 9.39M |
| July 24, 2025 | 6.67 | 6.76 | 6.76 | 6.78 | 6.65 | 9.71M |
| July 23, 2025 | 6.76 | 6.67 | 6.67 | 6.77 | 6.65 | 7.38M |
| July 22, 2025 | 6.76 | 6.73 | 6.73 | 6.8 | 6.69 | 7.77M |
| July 21, 2025 | 6.64 | 6.77 | 6.77 | 6.78 | 6.61 | 8.97M |
| July 18, 2025 | 6.63 | 6.64 | 6.64 | 6.65 | 6.54 | 9.42M |
| July 17, 2025 | 6.57 | 6.63 | 6.63 | 6.74 | 6.54 | 12.31M |
| July 16, 2025 | 6.54 | 6.57 | 6.57 | 6.58 | 6.46 | 8.48M |
| July 15, 2025 | 6.49 | 6.54 | 6.54 | 6.55 | 6.38 | 15.71M |
| July 14, 2025 | 6.47 | 6.6 | 6.6 | 6.68 | 6.45 | 10.14M |
| July 11, 2025 | 6.5 | 6.47 | 6.47 | 6.54 | 6.41 | 6.23M |
| July 10, 2025 | 6.4 | 6.48 | 6.48 | 6.52 | 6.36 | 7.01M |
| July 09, 2025 | 6.41 | 6.4 | 6.4 | 6.42 | 6.36 | 4.65M |
| July 08, 2025 | 6.34 | 6.42 | 6.42 | 6.42 | 6.29 | 6.92M |
| July 07, 2025 | 6.28 | 6.32 | 6.32 | 6.37 | 6.26 | 6.46M |
| July 04, 2025 | 6.36 | 6.29 | 6.29 | 6.41 | 6.27 | 9.44M |
| July 03, 2025 | 6.21 | 6.34 | 6.34 | 6.36 | 6.19 | 8.92M |
| July 02, 2025 | 6.13 | 6.23 | 6.23 | 6.24 | 6.13 | 7.98M |
| July 01, 2025 | 6.13 | 6.17 | 6.17 | 6.19 | 6.09 | 8.09M |
| June 30, 2025 | 6.1 | 6.14 | 6.14 | 6.15 | 6.07 | 4.73M |
| June 27, 2025 | 6.07 | 6.08 | 6.08 | 6.14 | 6.06 | 4.62M |
| June 26, 2025 | 6.11 | 6.07 | 6.07 | 6.12 | 6.04 | 4.67M |
| June 25, 2025 | 6.1 | 6.09 | 6.09 | 6.12 | 6.02 | 5.35M |
| June 24, 2025 | 6 | 6.09 | 6.09 | 6.1 | 5.94 | 7.62M |
| June 23, 2025 | 5.81 | 5.96 | 5.96 | 5.99 | 5.78 | 6.62M |
| June 20, 2025 | 5.85 | 5.8 | 5.8 | 5.9 | 5.8 | 4.77M |
| June 19, 2025 | 5.95 | 5.83 | 5.83 | 5.99 | 5.82 | 5.62M |
| June 18, 2025 | 6.06 | 5.96 | 5.96 | 6.06 | 5.96 | 5.89M |
| June 17, 2025 | 6.07 | 6.07 | 6.07 | 6.18 | 6.03 | 8.22M |
| June 16, 2025 | 6.04 | 6.04 | 6.04 | 6.12 | 5.99 | 6M |
| June 13, 2025 | 6.13 | 6.04 | 6.04 | 6.19 | 6.03 | 6.88M |
| June 12, 2025 | 6.22 | 6.16 | 6.16 | 6.22 | 6.12 | 5.41M |
| June 11, 2025 | 6.2 | 6.21 | 6.21 | 6.27 | 6.17 | 5.89M |
| June 10, 2025 | 6.22 | 6.21 | 6.21 | 6.3 | 6.12 | 7.83M |
| June 09, 2025 | 6.13 | 6.22 | 6.22 | 6.25 | 6.13 | 7.27M |
| June 06, 2025 | 6.1 | 6.14 | 6.14 | 6.15 | 6.07 | 6.08M |
| June 05, 2025 | 6.15 | 6.1 | 6.1 | 6.17 | 6.06 | 7.67M |
| June 04, 2025 | 6.14 | 6.15 | 6.15 | 6.18 | 6.07 | 8.36M |
| June 03, 2025 | 5.94 | 6.13 | 6.13 | 6.14 | 5.94 | 11.35M |
| May 30, 2025 | 5.95 | 5.98 | 5.98 | 6.07 | 5.95 | 13.43M |
| May 29, 2025 | 5.95 | 5.95 | 5.95 | 6.08 | 5.92 | 15.53M |
| May 28, 2025 | 6 | 5.95 | 5.95 | 6.03 | 5.91 | 6.11M |
| May 27, 2025 | 5.99 | 6.02 | 6.02 | 6.09 | 5.92 | 11.28M |
| May 26, 2025 | 5.95 | 5.97 | 5.97 | 6.03 | 5.88 | 5.99M |