7.68
-0.03(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.69 | 7.68 | 7.68 | 7.73 | 7.6 | 11.35M |
| August 21, 2025 | 7.77 | 7.71 | 7.71 | 7.79 | 7.67 | 12.78M |
| August 20, 2025 | 7.56 | 7.75 | 7.75 | 7.75 | 7.55 | 16.46M |
| August 19, 2025 | 7.49 | 7.6 | 7.6 | 7.6 | 7.43 | 14.68M |
| August 18, 2025 | 7.51 | 7.49 | 7.49 | 7.56 | 7.46 | 14.19M |
| August 15, 2025 | 7.46 | 7.5 | 7.5 | 7.55 | 7.44 | 11.99M |
| August 14, 2025 | 7.7 | 7.45 | 7.45 | 7.71 | 7.44 | 16.28M |
| August 13, 2025 | 7.85 | 7.69 | 7.69 | 7.9 | 7.68 | 16.14M |
| August 12, 2025 | 7.86 | 7.83 | 7.83 | 7.94 | 7.79 | 15.21M |
| August 11, 2025 | 7.78 | 7.92 | 7.92 | 7.93 | 7.67 | 20.59M |
| August 08, 2025 | 7.75 | 7.85 | 7.85 | 7.92 | 7.74 | 17.31M |
| August 07, 2025 | 7.77 | 7.77 | 7.77 | 7.83 | 7.7 | 15.03M |
| August 06, 2025 | 7.72 | 7.81 | 7.81 | 7.84 | 7.64 | 21.51M |
| August 05, 2025 | 7.51 | 7.7 | 7.7 | 7.9 | 7.48 | 27.12M |
| August 04, 2025 | 7.41 | 7.5 | 7.5 | 7.52 | 7.35 | 8.17M |
| August 01, 2025 | 7.55 | 7.48 | 7.48 | 7.63 | 7.44 | 10.03M |
| July 31, 2025 | 7.49 | 7.55 | 7.55 | 7.58 | 7.47 | 9.62M |
| July 30, 2025 | 7.51 | 7.53 | 7.53 | 7.57 | 7.43 | 9.88M |
| July 29, 2025 | 7.8 | 7.55 | 7.55 | 7.84 | 7.49 | 15.45M |
| July 28, 2025 | 7.74 | 7.69 | 7.69 | 7.76 | 7.65 | 8.38M |
| July 25, 2025 | 7.62 | 7.74 | 7.74 | 7.74 | 7.59 | 12.93M |
| July 24, 2025 | 7.57 | 7.63 | 7.63 | 7.67 | 7.52 | 8.49M |
| July 23, 2025 | 7.62 | 7.57 | 7.57 | 7.69 | 7.56 | 10.04M |
| July 22, 2025 | 7.74 | 7.6 | 7.6 | 7.77 | 7.55 | 10.89M |
| July 21, 2025 | 7.66 | 7.74 | 7.74 | 7.74 | 7.61 | 9.64M |
| July 18, 2025 | 7.72 | 7.66 | 7.66 | 7.77 | 7.62 | 8.42M |
| July 17, 2025 | 7.54 | 7.7 | 7.7 | 7.74 | 7.54 | 10.43M |
| July 16, 2025 | 7.5 | 7.59 | 7.59 | 7.63 | 7.48 | 11.74M |
| July 15, 2025 | 7.62 | 7.46 | 7.46 | 7.65 | 7.35 | 16.28M |
| July 14, 2025 | 7.66 | 7.68 | 7.68 | 7.71 | 7.6 | 7.78M |
| July 11, 2025 | 7.76 | 7.65 | 7.65 | 7.8 | 7.57 | 15.47M |
| July 10, 2025 | 7.72 | 7.78 | 7.78 | 7.88 | 7.64 | 13.41M |
| July 09, 2025 | 7.85 | 7.74 | 7.74 | 7.93 | 7.73 | 14.78M |
| July 08, 2025 | 7.74 | 7.8 | 7.8 | 7.82 | 7.69 | 13.14M |
| July 07, 2025 | 7.75 | 7.74 | 7.74 | 7.78 | 7.62 | 10.4M |
| July 04, 2025 | 7.78 | 7.7 | 7.7 | 7.83 | 7.69 | 12.8M |
| July 03, 2025 | 7.77 | 7.78 | 7.78 | 7.88 | 7.76 | 10.94M |
| July 02, 2025 | 7.82 | 7.79 | 7.79 | 7.93 | 7.72 | 14.75M |
| July 01, 2025 | 7.84 | 7.86 | 7.86 | 8.05 | 7.82 | 16.86M |
| June 30, 2025 | 7.85 | 7.84 | 7.84 | 7.89 | 7.81 | 12.21M |
| June 27, 2025 | 7.87 | 7.87 | 7.87 | 8 | 7.85 | 16.31M |
| June 26, 2025 | 8 | 7.89 | 7.89 | 8.16 | 7.8 | 24.65M |
| June 25, 2025 | 7.98 | 8.01 | 8.01 | 8.36 | 7.88 | 27.67M |
| June 24, 2025 | 7.7 | 7.86 | 7.86 | 7.93 | 7.67 | 18.43M |
| June 23, 2025 | 7.41 | 7.62 | 7.62 | 7.65 | 7.41 | 13.67M |
| June 20, 2025 | 7.62 | 7.54 | 7.54 | 7.75 | 7.51 | 14.02M |
| June 19, 2025 | 8.04 | 7.61 | 7.61 | 8.08 | 7.59 | 26.16M |
| June 18, 2025 | 8.18 | 8.08 | 8.08 | 8.46 | 7.83 | 27.53M |
| June 17, 2025 | 8.55 | 8.26 | 8.26 | 8.59 | 8.24 | 25.84M |
| June 16, 2025 | 8.45 | 8.54 | 8.54 | 8.61 | 8.21 | 27.94M |
| June 13, 2025 | 8.93 | 8.47 | 8.47 | 9.02 | 8.45 | 38.57M |
| June 12, 2025 | 9 | 9.04 | 9.04 | 9.23 | 8.92 | 31.22M |
| June 11, 2025 | 9.32 | 9.12 | 9.12 | 9.44 | 9 | 48.85M |
| June 10, 2025 | 9.6 | 9.26 | 9.26 | 9.98 | 9.24 | 92.52M |
| June 09, 2025 | 8.41 | 9.36 | 9.36 | 9.36 | 8.41 | 46.03M |
| June 06, 2025 | 8.86 | 8.51 | 8.51 | 8.99 | 8.42 | 45.14M |
| June 05, 2025 | 8.61 | 9.02 | 9.02 | 9.58 | 8.61 | 65.57M |
| June 04, 2025 | 9.1 | 8.76 | 8.76 | 9.18 | 8.7 | 45.51M |
| June 03, 2025 | 8.41 | 8.83 | 8.83 | 8.96 | 8.3 | 52.9M |
| May 30, 2025 | 8.18 | 8.65 | 8.65 | 8.88 | 7.95 | 64.49M |