7.67
-0.41(-5.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.78 | 7.67 | 7.67 | 7.85 | 7.53 | 37.23M |
| August 21, 2025 | 7.78 | 8.08 | 8.08 | 8.48 | 7.74 | 41.69M |
| August 20, 2025 | 7.65 | 7.77 | 7.77 | 7.86 | 7.59 | 24.72M |
| August 19, 2025 | 7.48 | 7.72 | 7.72 | 7.88 | 7.46 | 35.96M |
| August 18, 2025 | 7.53 | 7.48 | 7.48 | 7.59 | 7.46 | 25.86M |
| August 15, 2025 | 7.6 | 7.52 | 7.52 | 7.66 | 7.31 | 39.29M |
| August 14, 2025 | 7.21 | 7.51 | 7.51 | 7.93 | 7.21 | 55.58M |
| August 13, 2025 | 7.26 | 7.21 | 7.21 | 7.27 | 7.16 | 14.33M |
| August 12, 2025 | 7.26 | 7.22 | 7.22 | 7.3 | 7.21 | 15.39M |
| August 11, 2025 | 7.31 | 7.28 | 7.28 | 7.34 | 7.24 | 19.18M |
| August 08, 2025 | 7.3 | 7.29 | 7.29 | 7.39 | 7.24 | 27.76M |
| August 07, 2025 | 7.61 | 7.38 | 7.38 | 7.78 | 7.21 | 49.67M |
| August 06, 2025 | 6.81 | 7.49 | 7.49 | 7.49 | 6.8 | 27.98M |
| August 05, 2025 | 6.82 | 6.81 | 6.81 | 6.84 | 6.79 | 6.33M |
| August 04, 2025 | 6.75 | 6.8 | 6.8 | 6.81 | 6.7 | 4.42M |
| August 01, 2025 | 6.75 | 6.77 | 6.77 | 6.82 | 6.73 | 4.88M |
| July 31, 2025 | 6.94 | 6.74 | 6.74 | 6.95 | 6.73 | 9.01M |
| July 30, 2025 | 6.94 | 6.91 | 6.91 | 6.98 | 6.84 | 8.73M |
| July 29, 2025 | 6.96 | 6.93 | 6.93 | 6.97 | 6.83 | 7.42M |
| July 28, 2025 | 7.04 | 6.97 | 6.97 | 7.05 | 6.94 | 6.94M |
| July 25, 2025 | 7.04 | 7.03 | 7.03 | 7.08 | 7.02 | 9.22M |
| July 24, 2025 | 7.02 | 7.04 | 7.04 | 7.09 | 7 | 9.32M |
| July 23, 2025 | 7.02 | 7 | 7 | 7.04 | 6.97 | 7.78M |
| July 22, 2025 | 7 | 7.02 | 7.02 | 7.02 | 6.91 | 10.46M |
| July 21, 2025 | 6.89 | 6.98 | 6.98 | 7.01 | 6.88 | 9.77M |
| July 18, 2025 | 6.88 | 6.89 | 6.89 | 6.92 | 6.84 | 5.89M |
| July 17, 2025 | 6.85 | 6.87 | 6.87 | 6.9 | 6.84 | 5.15M |
| July 16, 2025 | 6.81 | 6.87 | 6.87 | 6.88 | 6.78 | 6.5M |
| July 15, 2025 | 6.91 | 6.81 | 6.81 | 6.92 | 6.76 | 7.83M |
| July 14, 2025 | 6.9 | 6.9 | 6.9 | 6.95 | 6.89 | 6.99M |
| July 11, 2025 | 6.91 | 6.91 | 6.91 | 6.93 | 6.85 | 8.11M |
| July 10, 2025 | 6.89 | 6.92 | 6.92 | 6.93 | 6.84 | 7.87M |
| July 09, 2025 | 6.96 | 6.9 | 6.9 | 6.97 | 6.89 | 9.62M |
| July 08, 2025 | 6.92 | 6.96 | 6.96 | 6.97 | 6.91 | 6.63M |
| July 07, 2025 | 6.94 | 6.93 | 6.93 | 6.96 | 6.89 | 4.75M |
| July 04, 2025 | 6.94 | 6.96 | 6.96 | 7.02 | 6.92 | 8.16M |
| July 03, 2025 | 6.9 | 6.97 | 6.97 | 6.98 | 6.89 | 8.17M |
| July 02, 2025 | 6.91 | 6.9 | 6.9 | 6.93 | 6.81 | 8.74M |
| July 01, 2025 | 6.74 | 6.95 | 6.95 | 7.08 | 6.73 | 17.64M |
| June 30, 2025 | 6.76 | 6.74 | 6.74 | 6.81 | 6.72 | 6.42M |
| June 27, 2025 | 6.73 | 6.75 | 6.75 | 6.76 | 6.7 | 5.46M |
| June 26, 2025 | 6.79 | 6.72 | 6.72 | 6.85 | 6.71 | 7.24M |
| June 25, 2025 | 6.74 | 6.78 | 6.78 | 6.8 | 6.66 | 8.74M |
| June 24, 2025 | 6.64 | 6.72 | 6.72 | 6.74 | 6.63 | 6.06M |
| June 23, 2025 | 6.64 | 6.62 | 6.62 | 6.67 | 6.56 | 6.9M |
| June 20, 2025 | 6.65 | 6.7 | 6.7 | 6.72 | 6.61 | 7.36M |
| June 19, 2025 | 6.91 | 6.74 | 6.64 | 6.96 | 6.67 | 10.59M |
| June 18, 2025 | 7.09 | 6.91 | 6.81 | 7.11 | 6.86 | 12.71M |
| June 17, 2025 | 7.19 | 7.06 | 6.96 | 7.26 | 7.04 | 17.92M |
| June 16, 2025 | 6.81 | 7.16 | 7.05 | 7.51 | 6.74 | 32.13M |
| June 13, 2025 | 7.05 | 6.84 | 6.74 | 7.09 | 6.8 | 20.66M |
| June 12, 2025 | 6.79 | 7.1 | 6.99 | 7.35 | 6.76 | 27.94M |
| June 11, 2025 | 6.71 | 6.81 | 6.71 | 6.82 | 6.68 | 7.16M |
| June 10, 2025 | 6.76 | 6.7 | 6.6 | 6.8 | 6.65 | 6.34M |
| June 09, 2025 | 6.69 | 6.77 | 6.77 | 6.77 | 6.67 | 5.51M |
| June 06, 2025 | 6.71 | 6.7 | 6.7 | 6.73 | 6.65 | 4.71M |
| June 05, 2025 | 6.8 | 6.71 | 6.71 | 6.85 | 6.69 | 7.62M |
| June 04, 2025 | 6.69 | 6.83 | 6.83 | 6.86 | 6.67 | 12.04M |
| June 03, 2025 | 6.55 | 6.69 | 6.69 | 6.71 | 6.5 | 6.66M |
| May 30, 2025 | 6.65 | 6.57 | 6.57 | 6.7 | 6.57 | 5.5M |