7.40
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.39 | 7.4 | 7.4 | 7.57 | 7.35 | 15.74M |
| August 15, 2025 | 7.37 | 7.39 | 7.39 | 7.42 | 7.36 | 7.99M |
| August 14, 2025 | 7.48 | 7.37 | 7.37 | 7.49 | 7.35 | 10.12M |
| August 13, 2025 | 7.51 | 7.46 | 7.46 | 7.53 | 7.42 | 8.05M |
| August 12, 2025 | 7.53 | 7.49 | 7.49 | 7.55 | 7.47 | 7.62M |
| August 11, 2025 | 7.42 | 7.5 | 7.5 | 7.52 | 7.4 | 8.11M |
| August 08, 2025 | 7.34 | 7.43 | 7.43 | 7.44 | 7.33 | 8.31M |
| August 07, 2025 | 7.46 | 7.36 | 7.36 | 7.48 | 7.32 | 9.27M |
| August 06, 2025 | 7.44 | 7.44 | 7.44 | 7.54 | 7.4 | 8.53M |
| August 05, 2025 | 7.35 | 7.43 | 7.43 | 7.47 | 7.35 | 9.47M |
| August 04, 2025 | 7.3 | 7.34 | 7.34 | 7.43 | 7.27 | 9.79M |
| August 01, 2025 | 7.3 | 7.33 | 7.33 | 7.36 | 7.29 | 5.8M |
| July 31, 2025 | 7.37 | 7.32 | 7.32 | 7.44 | 7.29 | 8.33M |
| July 30, 2025 | 7.43 | 7.4 | 7.4 | 7.46 | 7.35 | 8.31M |
| July 29, 2025 | 7.39 | 7.44 | 7.44 | 7.55 | 7.38 | 10.9M |
| July 28, 2025 | 7.4 | 7.41 | 7.41 | 7.54 | 7.37 | 6.71M |
| July 25, 2025 | 7.39 | 7.4 | 7.4 | 7.42 | 7.36 | 5.61M |
| July 24, 2025 | 7.35 | 7.39 | 7.39 | 7.42 | 7.32 | 9.44M |
| July 23, 2025 | 7.46 | 7.38 | 7.38 | 7.5 | 7.37 | 11.1M |
| July 22, 2025 | 7.5 | 7.46 | 7.46 | 7.54 | 7.44 | 9.11M |
| July 21, 2025 | 7.6 | 7.49 | 7.49 | 7.62 | 7.46 | 10.62M |
| July 18, 2025 | 7.53 | 7.53 | 7.53 | 7.55 | 7.48 | 9M |
| July 17, 2025 | 7.57 | 7.48 | 7.48 | 7.58 | 7.45 | 10.3M |
| July 16, 2025 | 7.42 | 7.57 | 7.57 | 7.59 | 7.38 | 15.16M |
| July 15, 2025 | 7.41 | 7.4 | 7.4 | 7.44 | 7.35 | 7.92M |
| July 14, 2025 | 7.3 | 7.4 | 7.4 | 7.45 | 7.26 | 9.89M |
| July 11, 2025 | 7.38 | 7.29 | 7.29 | 7.41 | 7.25 | 10.42M |
| July 10, 2025 | 7.21 | 7.38 | 7.38 | 7.39 | 7.18 | 16.1M |
| July 09, 2025 | 7.15 | 7.2 | 7.2 | 7.25 | 7.15 | 10.53M |
| July 08, 2025 | 7.11 | 7.15 | 7.15 | 7.18 | 7.09 | 8.5M |
| July 07, 2025 | 7.02 | 7.12 | 7.12 | 7.12 | 6.98 | 7.84M |
| July 04, 2025 | 7.06 | 7.01 | 7.01 | 7.07 | 7 | 5.76M |
| July 03, 2025 | 7.03 | 7.06 | 7.06 | 7.08 | 7.02 | 4.91M |
| July 02, 2025 | 7.02 | 7.04 | 7.04 | 7.08 | 6.99 | 6.11M |
| July 01, 2025 | 7.02 | 7.03 | 7.03 | 7.05 | 6.99 | 6.58M |
| June 30, 2025 | 7.05 | 7.03 | 7.03 | 7.08 | 7.02 | 5.83M |
| June 27, 2025 | 6.99 | 7.02 | 7.02 | 7.05 | 6.97 | 7.74M |
| June 26, 2025 | 7.03 | 6.99 | 6.99 | 7.04 | 6.96 | 8.14M |
| June 25, 2025 | 6.93 | 7.05 | 7.05 | 7.06 | 6.93 | 11.37M |
| June 24, 2025 | 6.76 | 6.95 | 6.95 | 6.95 | 6.74 | 11.71M |
| June 23, 2025 | 6.72 | 6.74 | 6.74 | 6.76 | 6.67 | 3.95M |
| June 20, 2025 | 6.74 | 6.72 | 6.72 | 6.78 | 6.7 | 4.54M |
| June 19, 2025 | 6.84 | 6.75 | 6.75 | 6.84 | 6.73 | 7.6M |
| June 18, 2025 | 6.83 | 6.84 | 6.84 | 6.85 | 6.75 | 6.31M |
| June 17, 2025 | 6.77 | 6.84 | 6.84 | 6.85 | 6.77 | 6.89M |
| June 16, 2025 | 6.76 | 6.78 | 6.78 | 6.82 | 6.76 | 5.48M |
| June 13, 2025 | 6.84 | 6.81 | 6.81 | 6.84 | 6.79 | 9.09M |
| June 12, 2025 | 6.86 | 6.85 | 6.85 | 6.87 | 6.8 | 5.46M |
| June 11, 2025 | 6.82 | 6.88 | 6.88 | 6.93 | 6.81 | 9.16M |
| June 10, 2025 | 6.88 | 6.83 | 6.83 | 6.89 | 6.73 | 9.79M |
| June 09, 2025 | 6.95 | 6.88 | 6.88 | 6.95 | 6.84 | 9.4M |
| June 06, 2025 | 6.89 | 6.92 | 6.92 | 6.93 | 6.87 | 6.17M |
| June 05, 2025 | 6.88 | 6.9 | 6.9 | 6.93 | 6.84 | 8.11M |
| June 04, 2025 | 6.86 | 6.86 | 6.86 | 6.9 | 6.84 | 7.23M |
| June 03, 2025 | 6.85 | 6.86 | 6.86 | 6.9 | 6.8 | 8.08M |
| May 30, 2025 | 6.91 | 6.85 | 6.85 | 6.97 | 6.84 | 13.45M |
| May 29, 2025 | 6.87 | 7 | 7 | 7.1 | 6.87 | 14.75M |
| May 28, 2025 | 6.74 | 6.81 | 6.81 | 6.82 | 6.73 | 7.42M |
| May 27, 2025 | 6.78 | 6.74 | 6.74 | 6.79 | 6.66 | 9.97M |
| May 26, 2025 | 6.73 | 6.78 | 6.78 | 6.85 | 6.71 | 10.85M |