7.26
-0.07(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.35 | 7.26 | 7.26 | 7.39 | 7.2 | 8.61M |
| August 15, 2025 | 7.31 | 7.33 | 7.33 | 7.37 | 7.21 | 6.74M |
| August 14, 2025 | 7.43 | 7.28 | 7.28 | 7.49 | 7.25 | 10.45M |
| August 13, 2025 | 7.71 | 7.5 | 7.5 | 7.84 | 7.31 | 15.19M |
| August 12, 2025 | 7.43 | 7.57 | 7.57 | 7.64 | 7.38 | 22.51M |
| August 11, 2025 | 7.85 | 7.57 | 7.57 | 8.45 | 7.54 | 42.5M |
| August 08, 2025 | 7.5 | 7.68 | 7.68 | 7.85 | 7.2 | 31.08M |
| August 07, 2025 | 6.53 | 7.14 | 7.14 | 7.14 | 6.53 | 11.13M |
| August 06, 2025 | 6.5 | 6.49 | 6.49 | 6.55 | 6.39 | 9.71M |
| August 05, 2025 | 6.65 | 6.5 | 6.5 | 6.7 | 6.16 | 19.62M |
| August 04, 2025 | 7 | 6.33 | 6.33 | 7.01 | 6.31 | 22.04M |
| August 01, 2025 | 6.93 | 6.99 | 6.99 | 7.05 | 6.8 | 9.45M |
| July 31, 2025 | 7.12 | 6.91 | 6.91 | 7.24 | 6.89 | 12.93M |
| July 30, 2025 | 7.07 | 7.23 | 7.23 | 7.29 | 6.91 | 14.15M |
| July 29, 2025 | 6.87 | 6.96 | 6.96 | 7.11 | 6.56 | 13.63M |
| July 28, 2025 | 6.52 | 6.75 | 6.75 | 6.75 | 6.44 | 10.99M |
| July 25, 2025 | 6.53 | 6.55 | 6.55 | 6.85 | 6.5 | 13.08M |
| July 24, 2025 | 6.27 | 6.55 | 6.55 | 6.62 | 6.21 | 18.23M |
| July 23, 2025 | 6.16 | 6.28 | 6.28 | 6.45 | 6.1 | 19.23M |
| July 22, 2025 | 6.15 | 6.1 | 6.1 | 6.23 | 6.04 | 11.38M |
| July 21, 2025 | 6.3 | 6.14 | 6.14 | 6.4 | 6 | 24.01M |
| July 18, 2025 | 5.78 | 6.31 | 6.31 | 6.31 | 5.78 | 7.13M |
| July 17, 2025 | 5.71 | 5.74 | 5.74 | 5.81 | 5.7 | 4.04M |
| July 16, 2025 | 5.71 | 5.72 | 5.72 | 5.84 | 5.68 | 5.03M |
| July 15, 2025 | 5.77 | 5.72 | 5.72 | 5.83 | 5.58 | 8.63M |
| July 14, 2025 | 5.7 | 5.76 | 5.76 | 5.83 | 5.64 | 5.74M |
| July 11, 2025 | 5.74 | 5.75 | 5.75 | 5.77 | 5.62 | 5.44M |
| July 10, 2025 | 5.77 | 5.71 | 5.71 | 5.79 | 5.64 | 5.54M |
| July 09, 2025 | 5.82 | 5.75 | 5.75 | 5.88 | 5.71 | 5.27M |
| July 08, 2025 | 5.89 | 5.8 | 5.8 | 5.89 | 5.74 | 7.21M |
| July 07, 2025 | 5.85 | 5.86 | 5.86 | 5.88 | 5.78 | 6.72M |
| July 04, 2025 | 5.96 | 5.85 | 5.85 | 5.97 | 5.81 | 7.28M |
| July 03, 2025 | 5.93 | 5.97 | 5.97 | 6.04 | 5.9 | 7.03M |
| July 02, 2025 | 5.93 | 5.95 | 5.95 | 6 | 5.78 | 9.51M |
| July 01, 2025 | 5.86 | 5.95 | 5.95 | 6.06 | 5.86 | 10.66M |
| June 30, 2025 | 5.9 | 5.89 | 5.89 | 5.95 | 5.79 | 12.34M |
| June 27, 2025 | 5.62 | 5.84 | 5.84 | 5.97 | 5.61 | 17.33M |
| June 26, 2025 | 5.53 | 5.64 | 5.64 | 5.69 | 5.43 | 19.41M |
| June 25, 2025 | 5.37 | 5.54 | 5.54 | 5.57 | 5.34 | 24.48M |
| June 24, 2025 | 5.5 | 5.36 | 5.36 | 5.63 | 5.26 | 34.01M |
| June 23, 2025 | 4.74 | 5.29 | 5.29 | 5.29 | 4.74 | 7.72M |
| June 20, 2025 | 4.78 | 4.81 | 4.81 | 5.08 | 4.73 | 12.53M |
| June 19, 2025 | 4.87 | 4.73 | 4.73 | 4.89 | 4.71 | 5.78M |
| June 18, 2025 | 4.96 | 4.89 | 4.89 | 4.96 | 4.82 | 4.33M |
| June 17, 2025 | 5.07 | 4.96 | 4.96 | 5.08 | 4.91 | 4.17M |
| June 16, 2025 | 4.93 | 5 | 5 | 5.09 | 4.83 | 8.48M |
| June 13, 2025 | 5.06 | 4.91 | 4.91 | 5.07 | 4.87 | 5.34M |
| June 12, 2025 | 5.04 | 5.04 | 5.04 | 5.08 | 4.99 | 4.18M |
| June 11, 2025 | 5.07 | 5.07 | 5.07 | 5.14 | 5.04 | 4.4M |
| June 10, 2025 | 5.06 | 5.07 | 5.07 | 5.15 | 4.98 | 7.18M |
| June 09, 2025 | 5.17 | 5.06 | 5.06 | 5.19 | 5.04 | 7.56M |
| June 06, 2025 | 5.12 | 5.19 | 5.19 | 5.21 | 5.03 | 8.08M |
| June 05, 2025 | 5.01 | 5.05 | 5.05 | 5.18 | 4.92 | 9.11M |
| June 04, 2025 | 4.87 | 5 | 5 | 5.02 | 4.86 | 7.34M |
| June 03, 2025 | 4.85 | 4.86 | 4.86 | 4.97 | 4.84 | 5.51M |
| May 30, 2025 | 4.83 | 4.85 | 4.85 | 4.87 | 4.75 | 5.81M |
| May 29, 2025 | 4.77 | 4.85 | 4.85 | 4.88 | 4.74 | 5.76M |
| May 28, 2025 | 4.78 | 4.77 | 4.77 | 4.84 | 4.65 | 5.66M |
| May 27, 2025 | 4.82 | 4.78 | 4.78 | 4.84 | 4.72 | 5.2M |
| May 26, 2025 | 4.67 | 4.8 | 4.8 | 4.8 | 4.66 | 5.32M |