7.28
+0.13(+1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.3 | 7.28 | 7.28 | 7.3 | 7 | 174.42M |
| August 15, 2025 | 6.7 | 7.15 | 7.15 | 7.39 | 6.66 | 204.85M |
| August 14, 2025 | 6.95 | 6.8 | 6.8 | 7.2 | 6.8 | 140.58M |
| August 13, 2025 | 6.96 | 6.95 | 6.95 | 7.03 | 6.74 | 142.62M |
| August 12, 2025 | 7.17 | 6.97 | 6.97 | 7.49 | 6.93 | 152.22M |
| August 11, 2025 | 6.78 | 7.24 | 7.24 | 7.34 | 6.71 | 191.57M |
| August 08, 2025 | 6.45 | 6.82 | 6.82 | 6.98 | 6.29 | 167.62M |
| August 07, 2025 | 6.89 | 6.66 | 6.66 | 7.28 | 6.58 | 207.61M |
| August 06, 2025 | 7.4 | 7.17 | 7.17 | 7.75 | 7.03 | 228.55M |
| August 05, 2025 | 7.71 | 7.43 | 7.43 | 7.85 | 7.4 | 248.72M |
| August 04, 2025 | 7.59 | 8.09 | 8.09 | 8.14 | 7.2 | 321.78M |
| August 01, 2025 | 6.44 | 7.4 | 7.4 | 7.4 | 6.32 | 309.7M |
| July 31, 2025 | 6.86 | 6.73 | 6.73 | 7.48 | 6.55 | 282.2M |
| July 30, 2025 | 7.05 | 7.17 | 7.17 | 7.49 | 7.02 | 329.38M |
| July 29, 2025 | 6.46 | 6.81 | 6.81 | 6.81 | 6.36 | 193.81M |
| July 28, 2025 | 5.66 | 6.19 | 6.19 | 6.19 | 5.65 | 190.56M |
| July 25, 2025 | 5.17 | 5.63 | 5.63 | 5.81 | 5.13 | 275.57M |
| July 24, 2025 | 5.22 | 5.28 | 5.28 | 5.6 | 5.21 | 183.47M |
| July 23, 2025 | 5.15 | 5.42 | 5.42 | 5.65 | 5.02 | 211.23M |
| July 22, 2025 | 5.5 | 5.2 | 5.2 | 5.75 | 5.15 | 276.03M |
| July 21, 2025 | 4.86 | 5.43 | 5.43 | 5.43 | 4.75 | 202.9M |
| July 18, 2025 | 5.19 | 4.94 | 4.94 | 5.34 | 4.77 | 292.2M |
| July 17, 2025 | 4.4 | 4.85 | 4.85 | 4.85 | 4.32 | 170.71M |
| July 16, 2025 | 3.99 | 4.41 | 4.41 | 4.41 | 3.99 | 153.7M |
| July 15, 2025 | 4.26 | 4.01 | 4.01 | 4.29 | 3.89 | 114.56M |
| July 14, 2025 | 4.1 | 4.16 | 4.16 | 4.17 | 4.08 | 40.59M |
| July 11, 2025 | 4.05 | 4.1 | 4.1 | 4.13 | 3.98 | 37.04M |
| July 10, 2025 | 4.06 | 4.07 | 4.07 | 4.15 | 4.04 | 33.16M |
| July 09, 2025 | 4.03 | 4.07 | 4.07 | 4.15 | 3.95 | 48.48M |
| July 08, 2025 | 4 | 4.03 | 4.03 | 4.09 | 3.95 | 32.36M |
| July 07, 2025 | 4 | 4.01 | 4.01 | 4.06 | 3.98 | 28.8M |
| July 04, 2025 | 3.96 | 4 | 4 | 4.05 | 3.91 | 34.4M |
| July 03, 2025 | 3.95 | 3.96 | 3.96 | 3.97 | 3.89 | 24.89M |
| July 02, 2025 | 3.94 | 3.91 | 3.91 | 4.02 | 3.88 | 29.6M |
| July 01, 2025 | 3.8 | 3.94 | 3.94 | 3.95 | 3.78 | 42.81M |
| June 30, 2025 | 3.81 | 3.8 | 3.8 | 3.85 | 3.78 | 18.8M |
| June 27, 2025 | 3.8 | 3.81 | 3.81 | 3.98 | 3.78 | 26.74M |
| June 26, 2025 | 3.82 | 3.78 | 3.78 | 3.86 | 3.76 | 23.04M |
| June 25, 2025 | 3.82 | 3.82 | 3.82 | 3.87 | 3.76 | 23.31M |
| June 24, 2025 | 3.73 | 3.82 | 3.82 | 3.83 | 3.7 | 23.36M |
| June 23, 2025 | 3.55 | 3.7 | 3.7 | 3.72 | 3.55 | 20.26M |
| June 20, 2025 | 3.63 | 3.61 | 3.61 | 3.67 | 3.58 | 21.33M |
| June 19, 2025 | 3.8 | 3.64 | 3.64 | 3.81 | 3.62 | 36.16M |
| June 18, 2025 | 3.82 | 3.82 | 3.82 | 3.88 | 3.78 | 30.72M |
| June 17, 2025 | 3.96 | 3.88 | 3.88 | 4.02 | 3.83 | 47.09M |
| June 16, 2025 | 3.74 | 3.87 | 3.87 | 4.01 | 3.73 | 47.25M |
| June 13, 2025 | 3.91 | 3.76 | 3.76 | 3.95 | 3.75 | 46.72M |
| June 12, 2025 | 3.9 | 3.91 | 3.91 | 3.98 | 3.85 | 45.25M |
| June 11, 2025 | 3.88 | 3.91 | 3.91 | 3.99 | 3.86 | 52.33M |
| June 10, 2025 | 3.93 | 3.88 | 3.88 | 4.02 | 3.82 | 76.01M |
| June 09, 2025 | 3.78 | 3.88 | 3.88 | 3.95 | 3.77 | 95.5M |
| June 06, 2025 | 3.77 | 3.73 | 3.73 | 3.87 | 3.7 | 132.04M |
| June 05, 2025 | 3.58 | 3.95 | 3.95 | 3.95 | 3.53 | 103.89M |
| June 04, 2025 | 3.59 | 3.59 | 3.59 | 3.64 | 3.53 | 21.61M |
| June 03, 2025 | 3.45 | 3.59 | 3.59 | 3.62 | 3.45 | 31.27M |
| May 30, 2025 | 3.5 | 3.51 | 3.51 | 3.59 | 3.49 | 26.9M |
| May 29, 2025 | 3.39 | 3.51 | 3.51 | 3.51 | 3.37 | 25.86M |
| May 28, 2025 | 3.49 | 3.4 | 3.4 | 3.49 | 3.38 | 19.1M |
| May 27, 2025 | 3.36 | 3.46 | 3.46 | 3.49 | 3.34 | 26.29M |
| May 26, 2025 | 3.42 | 3.37 | 3.37 | 3.43 | 3.34 | 21.89M |