7.56
+0.06(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.45 | 7.56 | 7.56 | 7.62 | 7.45 | 44.32M |
| August 21, 2025 | 7.58 | 7.5 | 7.5 | 7.7 | 7.42 | 54.52M |
| August 20, 2025 | 7.51 | 7.62 | 7.62 | 7.7 | 7.45 | 91.32M |
| August 19, 2025 | 7.33 | 7.44 | 7.44 | 7.44 | 7.24 | 62.7M |
| August 18, 2025 | 7.12 | 7.32 | 7.32 | 7.32 | 7.12 | 51.97M |
| August 15, 2025 | 7.02 | 7.11 | 7.11 | 7.14 | 7.02 | 32.41M |
| August 14, 2025 | 7.24 | 7.03 | 7.03 | 7.24 | 7.03 | 42.92M |
| August 13, 2025 | 7.23 | 7.25 | 7.25 | 7.29 | 7.18 | 41.96M |
| August 12, 2025 | 7.4 | 7.25 | 7.25 | 7.4 | 7.2 | 44.23M |
| August 11, 2025 | 7.26 | 7.36 | 7.36 | 7.44 | 7.24 | 48.56M |
| August 08, 2025 | 7.6 | 7.35 | 7.35 | 7.64 | 7.33 | 80.02M |
| August 07, 2025 | 7.3 | 7.58 | 7.58 | 8 | 7.29 | 130.44M |
| August 06, 2025 | 7.21 | 7.35 | 7.35 | 7.41 | 7.16 | 73.56M |
| August 05, 2025 | 7.22 | 7.24 | 7.24 | 7.27 | 7.14 | 47M |
| August 04, 2025 | 7.04 | 7.28 | 7.28 | 7.28 | 7.03 | 70.16M |
| August 01, 2025 | 7.1 | 7.14 | 7.14 | 7.16 | 6.95 | 45.57M |
| July 31, 2025 | 7.02 | 7.02 | 7.02 | 7.19 | 7.01 | 53.39M |
| July 30, 2025 | 7.16 | 6.98 | 6.98 | 7.16 | 6.93 | 38.44M |
| July 29, 2025 | 7.13 | 7.15 | 7.15 | 7.18 | 7.05 | 36.44M |
| July 28, 2025 | 7.25 | 7.19 | 7.19 | 7.29 | 7.1 | 64.88M |
| July 25, 2025 | 7.06 | 7.21 | 7.21 | 7.3 | 6.99 | 98.62M |
| July 24, 2025 | 6.86 | 6.97 | 6.97 | 6.97 | 6.84 | 25.34M |
| July 23, 2025 | 6.91 | 6.87 | 6.87 | 6.96 | 6.84 | 26.24M |
| July 22, 2025 | 7.04 | 6.91 | 6.91 | 7.04 | 6.86 | 46.86M |
| July 21, 2025 | 7.02 | 7.05 | 7.05 | 7.07 | 6.99 | 33.29M |
| July 18, 2025 | 7.08 | 7.02 | 7.02 | 7.12 | 7 | 41.57M |
| July 17, 2025 | 7.02 | 7.07 | 7.07 | 7.11 | 6.96 | 44.4M |
| July 16, 2025 | 7.13 | 7.06 | 7.06 | 7.18 | 6.98 | 63.07M |
| July 15, 2025 | 7.04 | 7.13 | 7.13 | 7.19 | 6.96 | 100.3M |
| July 14, 2025 | 7.3 | 7.16 | 7.16 | 7.5 | 7.1 | 169.02M |
| July 11, 2025 | 6.66 | 7.3 | 7.3 | 7.3 | 6.66 | 120.96M |
| July 10, 2025 | 6.62 | 6.64 | 6.64 | 6.71 | 6.61 | 27.33M |
| July 09, 2025 | 6.58 | 6.66 | 6.66 | 6.74 | 6.55 | 46.21M |
| July 08, 2025 | 6.45 | 6.59 | 6.59 | 6.7 | 6.43 | 36.61M |
| July 07, 2025 | 6.41 | 6.44 | 6.44 | 6.5 | 6.39 | 15.95M |
| July 04, 2025 | 6.54 | 6.43 | 6.43 | 6.54 | 6.4 | 25.47M |
| July 03, 2025 | 6.52 | 6.53 | 6.53 | 6.59 | 6.49 | 22.78M |
| July 02, 2025 | 6.64 | 6.53 | 6.53 | 6.66 | 6.49 | 39.67M |
| July 01, 2025 | 6.63 | 6.7 | 6.7 | 6.95 | 6.5 | 78.81M |
| June 30, 2025 | 6.5 | 6.55 | 6.55 | 6.58 | 6.48 | 17.71M |
| June 27, 2025 | 6.59 | 6.51 | 6.51 | 6.59 | 6.5 | 21.41M |
| June 26, 2025 | 6.51 | 6.53 | 6.53 | 6.59 | 6.47 | 27.64M |
| June 25, 2025 | 6.43 | 6.51 | 6.51 | 6.52 | 6.38 | 26.94M |
| June 24, 2025 | 6.32 | 6.44 | 6.44 | 6.44 | 6.3 | 22.04M |
| June 23, 2025 | 6.08 | 6.32 | 6.32 | 6.34 | 6.02 | 24.63M |
| June 20, 2025 | 6.22 | 6.09 | 6.09 | 6.26 | 6.06 | 17.5M |
| June 19, 2025 | 6.35 | 6.21 | 6.21 | 6.39 | 6.18 | 21.53M |
| June 18, 2025 | 6.36 | 6.34 | 6.34 | 6.39 | 6.3 | 13.07M |
| June 17, 2025 | 6.42 | 6.39 | 6.39 | 6.43 | 6.34 | 16.33M |
| June 16, 2025 | 6.27 | 6.44 | 6.44 | 6.44 | 6.25 | 24.95M |
| June 13, 2025 | 6.47 | 6.3 | 6.3 | 6.51 | 6.29 | 31.53M |
| June 12, 2025 | 6.47 | 6.51 | 6.51 | 6.57 | 6.42 | 21.78M |
| June 11, 2025 | 6.5 | 6.5 | 6.5 | 6.57 | 6.46 | 17.31M |
| June 10, 2025 | 6.58 | 6.5 | 6.5 | 6.61 | 6.38 | 30.61M |
| June 09, 2025 | 6.64 | 6.61 | 6.61 | 6.65 | 6.55 | 28.33M |
| June 06, 2025 | 6.53 | 6.58 | 6.58 | 6.64 | 6.48 | 33.28M |
| June 05, 2025 | 6.45 | 6.56 | 6.56 | 6.64 | 6.42 | 41.29M |
| June 04, 2025 | 6.47 | 6.43 | 6.43 | 6.52 | 6.37 | 21.77M |
| June 03, 2025 | 6.35 | 6.41 | 6.41 | 6.52 | 6.35 | 18.2M |
| May 30, 2025 | 6.53 | 6.4 | 6.4 | 6.56 | 6.38 | 19.88M |