7.44
-0.19(-2.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.64 | 7.44 | 7.44 | 7.66 | 7.35 | 79.46M |
| August 15, 2025 | 7 | 7.63 | 7.63 | 7.71 | 6.96 | 102.24M |
| August 14, 2025 | 7.23 | 7.01 | 7.01 | 7.28 | 6.9 | 56.05M |
| August 13, 2025 | 7.15 | 7.15 | 7.15 | 7.31 | 7.07 | 41.59M |
| August 12, 2025 | 7.39 | 7.16 | 7.16 | 7.41 | 7.07 | 53.84M |
| August 11, 2025 | 7.51 | 7.37 | 7.37 | 7.51 | 7.35 | 34.94M |
| August 08, 2025 | 7.32 | 7.46 | 7.46 | 7.55 | 7.2 | 39.31M |
| August 07, 2025 | 7.54 | 7.32 | 7.32 | 7.55 | 7.28 | 55.29M |
| August 06, 2025 | 7.06 | 7.53 | 7.53 | 7.6 | 7.04 | 69M |
| August 05, 2025 | 7.04 | 7.07 | 7.07 | 7.17 | 6.99 | 33.03M |
| August 04, 2025 | 6.93 | 7.06 | 7.06 | 7.24 | 6.87 | 52.32M |
| August 01, 2025 | 7.1 | 7 | 7 | 7.26 | 6.98 | 52.38M |
| July 31, 2025 | 7.32 | 7.2 | 7.2 | 7.35 | 6.95 | 76.31M |
| July 30, 2025 | 6.78 | 7.17 | 7.17 | 7.27 | 6.69 | 105.27M |
| July 29, 2025 | 6.72 | 6.73 | 6.73 | 7.28 | 6.62 | 111.27M |
| July 28, 2025 | 6.93 | 6.75 | 6.75 | 6.98 | 6.67 | 80.3M |
| July 25, 2025 | 6.72 | 6.98 | 6.98 | 7.06 | 6.64 | 78.93M |
| July 24, 2025 | 6.44 | 6.74 | 6.74 | 6.83 | 6.44 | 75.33M |
| July 23, 2025 | 6.62 | 6.5 | 6.5 | 6.7 | 6.4 | 65.49M |
| July 22, 2025 | 6.34 | 6.65 | 6.65 | 6.77 | 6.27 | 95.62M |
| July 21, 2025 | 5.83 | 6.16 | 6.16 | 6.26 | 5.77 | 72.07M |
| July 18, 2025 | 5.78 | 5.75 | 5.75 | 5.86 | 5.7 | 29.51M |
| July 17, 2025 | 6 | 5.83 | 5.83 | 6.02 | 5.8 | 38.73M |
| July 16, 2025 | 6.13 | 6.02 | 6.02 | 6.18 | 5.95 | 41.34M |
| July 15, 2025 | 6.23 | 6.18 | 6.18 | 6.29 | 6.08 | 46.67M |
| July 14, 2025 | 6.24 | 6.34 | 6.34 | 6.42 | 6.16 | 55.62M |
| July 11, 2025 | 6.22 | 6.19 | 6.19 | 6.31 | 6.01 | 63.89M |
| July 10, 2025 | 5.88 | 6.23 | 6.18 | 6.33 | 5.77 | 97.86M |
| July 09, 2025 | 6.1 | 5.9 | 5.9 | 6.45 | 5.82 | 114.05M |
| July 08, 2025 | 5.69 | 5.92 | 5.92 | 5.92 | 5.69 | 81.24M |
| July 07, 2025 | 5.1 | 5.38 | 5.38 | 5.51 | 5.07 | 42.31M |
| July 04, 2025 | 5.2 | 5.1 | 5.1 | 5.31 | 5.07 | 24.46M |
| July 03, 2025 | 4.99 | 5.21 | 5.21 | 5.28 | 4.95 | 38.29M |
| July 02, 2025 | 4.93 | 5.01 | 5.01 | 5.01 | 4.9 | 11.41M |
| July 01, 2025 | 4.95 | 4.94 | 4.94 | 4.96 | 4.88 | 11.53M |
| June 30, 2025 | 4.97 | 4.95 | 4.95 | 5 | 4.89 | 11.88M |
| June 27, 2025 | 4.99 | 4.97 | 4.97 | 5.04 | 4.95 | 9.23M |
| June 26, 2025 | 5.03 | 4.95 | 4.95 | 5.09 | 4.94 | 17.78M |
| June 25, 2025 | 4.85 | 5.01 | 5.01 | 5.05 | 4.8 | 27.86M |
| June 24, 2025 | 4.78 | 4.86 | 4.86 | 4.87 | 4.73 | 17.66M |
| June 23, 2025 | 4.6 | 4.76 | 4.76 | 4.79 | 4.55 | 13.03M |
| June 20, 2025 | 4.63 | 4.61 | 4.61 | 4.66 | 4.6 | 7.48M |
| June 19, 2025 | 4.74 | 4.62 | 4.62 | 4.76 | 4.61 | 17M |
| June 18, 2025 | 4.95 | 4.77 | 4.77 | 4.96 | 4.76 | 20.96M |
| June 17, 2025 | 4.73 | 4.94 | 4.94 | 4.99 | 4.71 | 40.66M |
| June 16, 2025 | 4.8 | 4.72 | 4.72 | 4.83 | 4.72 | 20.08M |
| June 13, 2025 | 4.99 | 4.8 | 4.8 | 5 | 4.8 | 22.69M |
| June 12, 2025 | 4.9 | 4.94 | 4.94 | 4.95 | 4.84 | 21.54M |
| June 11, 2025 | 4.87 | 4.92 | 4.92 | 5 | 4.86 | 22.2M |
| June 10, 2025 | 4.88 | 4.89 | 4.89 | 4.9 | 4.78 | 19.42M |
| June 09, 2025 | 4.95 | 4.89 | 4.89 | 4.97 | 4.85 | 15.7M |
| June 06, 2025 | 4.89 | 4.94 | 4.94 | 5.01 | 4.87 | 14.77M |
| June 05, 2025 | 4.9 | 4.88 | 4.88 | 4.9 | 4.83 | 9.99M |
| June 04, 2025 | 4.89 | 4.9 | 4.9 | 4.94 | 4.85 | 10.34M |
| June 03, 2025 | 4.86 | 4.87 | 4.87 | 4.9 | 4.84 | 10.13M |
| May 30, 2025 | 4.96 | 4.9 | 4.9 | 4.96 | 4.85 | 12.29M |
| May 29, 2025 | 4.96 | 4.96 | 4.96 | 5.01 | 4.91 | 12.53M |
| May 28, 2025 | 4.99 | 4.95 | 4.95 | 5.03 | 4.93 | 10.71M |
| May 27, 2025 | 5.14 | 4.97 | 4.97 | 5.17 | 4.94 | 19.98M |
| May 26, 2025 | 5.13 | 5.16 | 5.16 | 5.21 | 5.1 | 10.88M |