7.73
-0.02(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.77 | 7.73 | 7.73 | 7.82 | 7.72 | 7.47M |
| August 15, 2025 | 7.7 | 7.75 | 7.75 | 7.84 | 7.69 | 6.83M |
| August 14, 2025 | 7.89 | 7.7 | 7.7 | 7.92 | 7.69 | 6.24M |
| August 13, 2025 | 7.92 | 7.88 | 7.88 | 7.92 | 7.84 | 5.68M |
| August 12, 2025 | 7.93 | 7.89 | 7.89 | 7.95 | 7.86 | 4.79M |
| August 11, 2025 | 7.84 | 7.9 | 7.9 | 7.97 | 7.81 | 6.79M |
| August 08, 2025 | 7.73 | 7.82 | 7.82 | 7.83 | 7.69 | 6.27M |
| August 07, 2025 | 7.81 | 7.73 | 7.73 | 7.87 | 7.68 | 6.91M |
| August 06, 2025 | 7.8 | 7.79 | 7.79 | 7.82 | 7.77 | 5.01M |
| August 05, 2025 | 7.8 | 7.79 | 7.79 | 7.82 | 7.76 | 5.99M |
| August 04, 2025 | 7.71 | 7.79 | 7.79 | 7.8 | 7.67 | 4.17M |
| August 01, 2025 | 7.61 | 7.75 | 7.75 | 7.78 | 7.58 | 7.02M |
| July 31, 2025 | 7.72 | 7.58 | 7.58 | 7.74 | 7.55 | 5.41M |
| July 30, 2025 | 7.75 | 7.7 | 7.7 | 7.75 | 7.62 | 4.32M |
| July 29, 2025 | 7.83 | 7.72 | 7.72 | 7.83 | 7.65 | 5.28M |
| July 28, 2025 | 7.81 | 7.82 | 7.82 | 7.84 | 7.77 | 5.25M |
| July 25, 2025 | 7.88 | 7.77 | 7.77 | 7.88 | 7.76 | 6.22M |
| July 24, 2025 | 7.86 | 7.87 | 7.87 | 7.95 | 7.83 | 5.68M |
| July 23, 2025 | 7.98 | 7.88 | 7.88 | 7.98 | 7.86 | 6.29M |
| July 22, 2025 | 7.9 | 7.95 | 7.95 | 7.98 | 7.86 | 8.9M |
| July 21, 2025 | 7.76 | 7.86 | 7.86 | 7.87 | 7.76 | 6.2M |
| July 18, 2025 | 7.76 | 7.75 | 7.75 | 7.77 | 7.67 | 3.88M |
| July 17, 2025 | 7.72 | 7.72 | 7.72 | 7.77 | 7.71 | 4.53M |
| July 16, 2025 | 7.66 | 7.75 | 7.75 | 7.75 | 7.65 | 6.2M |
| July 15, 2025 | 7.68 | 7.65 | 7.65 | 7.75 | 7.61 | 4.61M |
| July 14, 2025 | 7.64 | 7.72 | 7.72 | 7.74 | 7.6 | 6.18M |
| July 11, 2025 | 7.62 | 7.6 | 7.6 | 7.64 | 7.56 | 3.72M |
| July 10, 2025 | 7.62 | 7.62 | 7.62 | 7.67 | 7.57 | 4.16M |
| July 09, 2025 | 7.62 | 7.63 | 7.63 | 7.71 | 7.6 | 5.06M |
| July 08, 2025 | 7.58 | 7.62 | 7.62 | 7.64 | 7.55 | 4.22M |
| July 07, 2025 | 7.5 | 7.58 | 7.58 | 7.58 | 7.46 | 3.66M |
| July 04, 2025 | 7.55 | 7.49 | 7.49 | 7.58 | 7.48 | 3.8M |
| July 03, 2025 | 7.57 | 7.56 | 7.56 | 7.58 | 7.52 | 4.21M |
| July 02, 2025 | 7.5 | 7.58 | 7.58 | 7.64 | 7.47 | 7.37M |
| July 01, 2025 | 7.47 | 7.5 | 7.5 | 7.52 | 7.42 | 4.6M |
| June 30, 2025 | 7.44 | 7.47 | 7.47 | 7.48 | 7.4 | 3.56M |
| June 27, 2025 | 7.42 | 7.42 | 7.42 | 7.44 | 7.35 | 4.52M |
| June 26, 2025 | 7.45 | 7.37 | 7.37 | 7.46 | 7.36 | 4.18M |
| June 25, 2025 | 7.47 | 7.46 | 7.46 | 7.48 | 7.4 | 4.44M |
| June 24, 2025 | 7.29 | 7.44 | 7.44 | 7.45 | 7.28 | 4.78M |
| June 23, 2025 | 7.1 | 7.28 | 7.28 | 7.29 | 7.06 | 3.93M |
| June 20, 2025 | 7.23 | 7.12 | 7.12 | 7.3 | 7.12 | 5.07M |
| June 19, 2025 | 7.17 | 7.24 | 7.24 | 7.34 | 7.17 | 6.64M |
| June 18, 2025 | 7.24 | 7.22 | 7.22 | 7.3 | 7.17 | 2.85M |
| June 17, 2025 | 7.27 | 7.25 | 7.25 | 7.29 | 7.2 | 3.37M |
| June 16, 2025 | 7.24 | 7.27 | 7.27 | 7.34 | 7.23 | 3.62M |
| June 13, 2025 | 7.38 | 7.28 | 7.28 | 7.38 | 7.26 | 3.34M |
| June 12, 2025 | 7.36 | 7.39 | 7.39 | 7.44 | 7.31 | 3.7M |
| June 11, 2025 | 7.27 | 7.36 | 7.36 | 7.42 | 7.25 | 5.39M |
| June 10, 2025 | 7.28 | 7.28 | 7.28 | 7.37 | 7.19 | 5.9M |
| June 09, 2025 | 7.24 | 7.3 | 7.3 | 7.31 | 7.19 | 3.87M |
| June 06, 2025 | 7.18 | 7.22 | 7.22 | 7.23 | 7.16 | 3.17M |
| June 05, 2025 | 7.29 | 7.18 | 7.18 | 7.3 | 7.16 | 5.07M |
| June 04, 2025 | 7.28 | 7.28 | 7.28 | 7.31 | 7.23 | 4.18M |
| June 03, 2025 | 7.21 | 7.33 | 7.33 | 7.35 | 7.19 | 4.2M |
| May 30, 2025 | 7.37 | 7.25 | 7.25 | 7.4 | 7.2 | 4.84M |
| May 29, 2025 | 7.22 | 7.4 | 7.4 | 7.42 | 7.22 | 5.33M |
| May 28, 2025 | 7.32 | 7.28 | 7.28 | 7.39 | 7.22 | 4.04M |
| May 27, 2025 | 7.32 | 7.32 | 7.32 | 7.36 | 7.28 | 3.16M |
| May 26, 2025 | 7.32 | 7.33 | 7.33 | 7.37 | 7.23 | 4.07M |