7.27
+0.11(+1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.17 | 7.27 | 7.27 | 7.3 | 7.17 | 18.68M |
| August 15, 2025 | 7.12 | 7.16 | 7.16 | 7.23 | 7.11 | 14.29M |
| August 14, 2025 | 7.31 | 7.12 | 7.12 | 7.31 | 7.09 | 18.67M |
| August 13, 2025 | 7.3 | 7.31 | 7.31 | 7.38 | 7.25 | 13.86M |
| August 12, 2025 | 7.38 | 7.28 | 7.28 | 7.4 | 7.26 | 14.13M |
| August 11, 2025 | 7.32 | 7.39 | 7.39 | 7.42 | 7.32 | 16.27M |
| August 08, 2025 | 7.31 | 7.31 | 7.31 | 7.38 | 7.27 | 13.38M |
| August 07, 2025 | 7.4 | 7.35 | 7.35 | 7.47 | 7.31 | 17.31M |
| August 06, 2025 | 7.21 | 7.38 | 7.38 | 7.43 | 7.21 | 27.93M |
| August 05, 2025 | 7.13 | 7.24 | 7.24 | 7.3 | 7.13 | 16.98M |
| August 04, 2025 | 6.89 | 7.13 | 7.13 | 7.14 | 6.75 | 16.77M |
| August 01, 2025 | 7.13 | 7.06 | 7.06 | 7.14 | 7.02 | 10.71M |
| July 31, 2025 | 7.09 | 7.1 | 7.1 | 7.19 | 7.09 | 13.48M |
| July 30, 2025 | 7.27 | 7.14 | 7.14 | 7.27 | 7.1 | 16.07M |
| July 29, 2025 | 7.4 | 7.29 | 7.29 | 7.4 | 7.16 | 21.65M |
| July 28, 2025 | 7.34 | 7.41 | 7.41 | 7.54 | 7.33 | 26.07M |
| July 25, 2025 | 7.35 | 7.33 | 7.33 | 7.36 | 7.24 | 12.41M |
| July 24, 2025 | 7.25 | 7.35 | 7.35 | 7.37 | 7.24 | 13.73M |
| July 23, 2025 | 7.38 | 7.26 | 7.26 | 7.38 | 7.24 | 19.29M |
| July 22, 2025 | 7.49 | 7.41 | 7.41 | 7.51 | 7.38 | 21.41M |
| July 21, 2025 | 7.39 | 7.51 | 7.51 | 7.51 | 7.37 | 30.02M |
| July 18, 2025 | 7.43 | 7.34 | 7.34 | 7.47 | 7.3 | 19.48M |
| July 17, 2025 | 7.41 | 7.39 | 7.39 | 7.48 | 7.31 | 29.58M |
| July 16, 2025 | 7.09 | 7.4 | 7.4 | 7.57 | 7.08 | 56.67M |
| July 15, 2025 | 7.28 | 7.09 | 7.09 | 7.29 | 7.04 | 19.34M |
| July 14, 2025 | 7.1 | 7.25 | 7.25 | 7.27 | 7.06 | 20.48M |
| July 11, 2025 | 7.21 | 7.2 | 7.2 | 7.23 | 7.07 | 15.9M |
| July 10, 2025 | 7.18 | 7.17 | 7.17 | 7.24 | 7.13 | 12.96M |
| July 09, 2025 | 7.28 | 7.21 | 7.21 | 7.35 | 7.19 | 21M |
| July 08, 2025 | 7.2 | 7.26 | 7.26 | 7.27 | 7.19 | 14.13M |
| July 07, 2025 | 7.15 | 7.21 | 7.21 | 7.22 | 7.1 | 12.52M |
| July 04, 2025 | 7.25 | 7.14 | 7.14 | 7.25 | 7.11 | 14.03M |
| July 03, 2025 | 7.26 | 7.26 | 7.26 | 7.31 | 7.2 | 13.55M |
| July 02, 2025 | 7.2 | 7.25 | 7.25 | 7.35 | 7.16 | 19.38M |
| July 01, 2025 | 7.29 | 7.24 | 7.24 | 7.31 | 7.18 | 17.57M |
| June 30, 2025 | 7.18 | 7.29 | 7.29 | 7.29 | 7.17 | 19.84M |
| June 27, 2025 | 7.23 | 7.17 | 7.17 | 7.23 | 7.13 | 18.4M |
| June 26, 2025 | 7.15 | 7.18 | 7.18 | 7.3 | 7.12 | 26.67M |
| June 25, 2025 | 7.2 | 7.17 | 7.17 | 7.21 | 7.07 | 22.17M |
| June 24, 2025 | 6.98 | 7.15 | 7.15 | 7.17 | 6.94 | 20.8M |
| June 23, 2025 | 6.74 | 6.94 | 6.94 | 6.94 | 6.69 | 18.37M |
| June 20, 2025 | 6.77 | 6.81 | 6.81 | 7.03 | 6.77 | 16.78M |
| June 19, 2025 | 7.09 | 6.82 | 6.82 | 7.12 | 6.8 | 27.62M |
| June 18, 2025 | 7.21 | 7.11 | 7.11 | 7.22 | 7.06 | 19.21M |
| June 17, 2025 | 7.16 | 7.25 | 7.25 | 7.31 | 7.16 | 27.53M |
| June 16, 2025 | 7.1 | 7.16 | 7.16 | 7.22 | 7.06 | 16.77M |
| June 13, 2025 | 7.17 | 7.15 | 7.15 | 7.2 | 7.09 | 21.61M |
| June 12, 2025 | 7.28 | 7.21 | 7.21 | 7.3 | 7.18 | 21.45M |
| June 11, 2025 | 7.32 | 7.25 | 7.25 | 7.37 | 7.23 | 26.55M |
| June 10, 2025 | 7.5 | 7.32 | 7.32 | 7.55 | 7.16 | 45.99M |
| June 09, 2025 | 7.46 | 7.54 | 7.54 | 7.65 | 7.36 | 34.88M |
| June 06, 2025 | 8.14 | 7.51 | 7.51 | 8.17 | 7.43 | 84.29M |
| June 05, 2025 | 8.31 | 8.25 | 8.25 | 8.48 | 8.21 | 47.18M |
| June 04, 2025 | 8.58 | 8.43 | 8.43 | 8.61 | 8.38 | 53.71M |
| June 03, 2025 | 8.01 | 8.56 | 8.56 | 8.68 | 7.99 | 72.1M |
| May 30, 2025 | 8.41 | 8.2 | 8.2 | 8.55 | 8.1 | 73.53M |
| May 29, 2025 | 8.76 | 8.71 | 8.71 | 9.32 | 8.3 | 140.12M |
| May 28, 2025 | 7.78 | 8.56 | 8.56 | 8.56 | 7.66 | 77.48M |
| May 27, 2025 | 7.75 | 7.78 | 7.78 | 7.95 | 7.69 | 45.85M |
| May 26, 2025 | 7.5 | 7.86 | 7.86 | 7.89 | 7.44 | 55.86M |