7.82
+0.15(+1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.84 | 7.82 | 7.82 | 7.97 | 7.68 | 76.57M |
| August 15, 2025 | 7.36 | 7.67 | 7.67 | 7.67 | 7.36 | 64.56M |
| August 14, 2025 | 7.6 | 7.4 | 7.4 | 7.62 | 7.37 | 45.1M |
| August 13, 2025 | 7.5 | 7.57 | 7.57 | 7.62 | 7.45 | 51.99M |
| August 12, 2025 | 7.42 | 7.5 | 7.5 | 7.55 | 7.38 | 40.97M |
| August 11, 2025 | 7.27 | 7.42 | 7.42 | 7.45 | 7.27 | 32.87M |
| August 08, 2025 | 7.46 | 7.29 | 7.29 | 7.46 | 7.27 | 33.67M |
| August 07, 2025 | 7.46 | 7.48 | 7.48 | 7.56 | 7.39 | 43.07M |
| August 06, 2025 | 7.37 | 7.46 | 7.46 | 7.57 | 7.3 | 45.36M |
| August 05, 2025 | 7.23 | 7.42 | 7.42 | 7.49 | 7.21 | 49.96M |
| August 04, 2025 | 7.15 | 7.21 | 7.21 | 7.21 | 7.09 | 27.18M |
| August 01, 2025 | 7.22 | 7.19 | 7.19 | 7.43 | 7.13 | 35.51M |
| July 31, 2025 | 7.37 | 7.24 | 7.24 | 7.55 | 7.21 | 46.66M |
| July 30, 2025 | 7.57 | 7.39 | 7.39 | 7.58 | 7.33 | 39.66M |
| July 29, 2025 | 7.52 | 7.6 | 7.6 | 7.63 | 7.47 | 44.69M |
| July 28, 2025 | 7.4 | 7.62 | 7.62 | 7.89 | 7.4 | 84.9M |
| July 25, 2025 | 7.25 | 7.35 | 7.35 | 7.35 | 7.24 | 35.9M |
| July 24, 2025 | 7.19 | 7.28 | 7.28 | 7.3 | 7.17 | 36.45M |
| July 23, 2025 | 7.42 | 7.18 | 7.18 | 7.44 | 7.18 | 62.13M |
| July 22, 2025 | 7.67 | 7.47 | 7.47 | 7.67 | 7.42 | 56.89M |
| July 21, 2025 | 7.58 | 7.68 | 7.68 | 7.68 | 7.45 | 53.24M |
| July 18, 2025 | 7.8 | 7.62 | 7.62 | 7.84 | 7.56 | 60.26M |
| July 17, 2025 | 7.76 | 7.76 | 7.76 | 7.9 | 7.66 | 80.3M |
| July 16, 2025 | 7.6 | 7.84 | 7.84 | 8.04 | 7.38 | 111.06M |
| July 15, 2025 | 7.45 | 7.6 | 7.6 | 7.77 | 7.37 | 109.17M |
| July 14, 2025 | 7.4 | 7.41 | 7.41 | 7.48 | 7.33 | 55.2M |
| July 11, 2025 | 7.49 | 7.41 | 7.41 | 7.52 | 7.3 | 66.81M |
| July 10, 2025 | 7.62 | 7.48 | 7.48 | 7.72 | 7.44 | 85.17M |
| July 09, 2025 | 7.71 | 7.61 | 7.61 | 7.88 | 7.55 | 201.68M |
| July 08, 2025 | 6.99 | 7.68 | 7.68 | 7.68 | 6.94 | 122.86M |
| July 07, 2025 | 6.99 | 6.98 | 6.98 | 7.08 | 6.89 | 36.09M |
| July 04, 2025 | 7.3 | 7.05 | 7.05 | 7.32 | 7.02 | 63.34M |
| July 03, 2025 | 6.96 | 7.27 | 7.27 | 7.58 | 6.95 | 110.26M |
| July 02, 2025 | 7.12 | 6.96 | 6.96 | 7.12 | 6.9 | 54.95M |
| July 01, 2025 | 7.24 | 7.19 | 7.19 | 7.32 | 7.03 | 76.22M |
| June 30, 2025 | 7.42 | 7.3 | 7.3 | 7.49 | 7.17 | 108.43M |
| June 27, 2025 | 6.99 | 7.27 | 7.27 | 7.5 | 6.92 | 152.64M |
| June 26, 2025 | 6.93 | 6.86 | 6.86 | 7.25 | 6.86 | 76.96M |
| June 25, 2025 | 6.97 | 7.01 | 7.01 | 7.12 | 6.88 | 94.8M |
| June 24, 2025 | 6.78 | 7.1 | 7.1 | 7.13 | 6.78 | 128.62M |
| June 23, 2025 | 6.52 | 6.7 | 6.7 | 6.75 | 6.4 | 67.08M |
| June 20, 2025 | 6.58 | 6.7 | 6.7 | 6.75 | 6.45 | 78.85M |
| June 19, 2025 | 6.58 | 6.61 | 6.61 | 6.76 | 6.54 | 53.6M |
| June 18, 2025 | 6.47 | 6.6 | 6.6 | 6.63 | 6.41 | 44.1M |
| June 17, 2025 | 6.5 | 6.53 | 6.53 | 6.58 | 6.43 | 30.77M |
| June 16, 2025 | 6.29 | 6.49 | 6.49 | 6.74 | 6.27 | 43.8M |
| June 13, 2025 | 6.56 | 6.31 | 6.31 | 6.57 | 6.29 | 48.58M |
| June 12, 2025 | 6.6 | 6.63 | 6.63 | 6.85 | 6.58 | 48.54M |
| June 11, 2025 | 6.66 | 6.6 | 6.6 | 6.73 | 6.58 | 39.22M |
| June 10, 2025 | 6.78 | 6.65 | 6.65 | 6.87 | 6.59 | 61.68M |
| June 09, 2025 | 6.77 | 6.78 | 6.78 | 6.89 | 6.67 | 69.05M |
| June 06, 2025 | 6.91 | 6.77 | 6.77 | 6.99 | 6.75 | 92.18M |
| June 05, 2025 | 6.88 | 7.02 | 7.02 | 7.39 | 6.76 | 188.21M |
| June 04, 2025 | 6.18 | 6.73 | 6.73 | 6.73 | 6.16 | 65.41M |
| June 03, 2025 | 6.02 | 6.12 | 6.12 | 6.18 | 6.02 | 40.53M |
| May 30, 2025 | 6.35 | 6.11 | 6.11 | 6.45 | 6.04 | 89.74M |
| May 29, 2025 | 5.75 | 6.33 | 6.33 | 6.33 | 5.74 | 51.2M |
| May 28, 2025 | 5.8 | 5.75 | 5.75 | 5.85 | 5.7 | 13.96M |
| May 27, 2025 | 5.85 | 5.81 | 5.81 | 5.86 | 5.73 | 15.23M |
| May 26, 2025 | 5.63 | 5.81 | 5.81 | 5.81 | 5.62 | 19.65M |