7.25
+0.03(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.23 | 7.25 | 7.25 | 7.5 | 7.1 | 47.68M |
| August 15, 2025 | 6.85 | 7.22 | 7.22 | 7.43 | 6.8 | 57.5M |
| August 14, 2025 | 6.88 | 6.81 | 6.81 | 6.9 | 6.7 | 23.07M |
| August 13, 2025 | 6.96 | 6.9 | 6.9 | 7.02 | 6.82 | 22.54M |
| August 12, 2025 | 6.79 | 6.91 | 6.91 | 6.95 | 6.71 | 24.1M |
| August 11, 2025 | 6.85 | 6.78 | 6.78 | 6.85 | 6.74 | 15.97M |
| August 08, 2025 | 6.71 | 6.82 | 6.82 | 6.84 | 6.62 | 24.13M |
| August 07, 2025 | 6.8 | 6.69 | 6.69 | 6.83 | 6.65 | 23.53M |
| August 06, 2025 | 6.76 | 6.81 | 6.81 | 6.99 | 6.65 | 29.78M |
| August 05, 2025 | 6.72 | 6.79 | 6.79 | 6.84 | 6.66 | 34.21M |
| August 04, 2025 | 6.56 | 6.66 | 6.66 | 6.71 | 6.46 | 37.87M |
| August 01, 2025 | 6.42 | 6.65 | 6.65 | 6.78 | 6.39 | 68.69M |
| July 31, 2025 | 6.28 | 6.57 | 6.57 | 6.92 | 6.24 | 75.86M |
| July 30, 2025 | 6.35 | 6.29 | 6.29 | 6.37 | 6.23 | 8.65M |
| July 29, 2025 | 6.44 | 6.34 | 6.34 | 6.46 | 6.26 | 11.26M |
| July 28, 2025 | 6.42 | 6.42 | 6.42 | 6.48 | 6.39 | 10.61M |
| July 25, 2025 | 6.43 | 6.43 | 6.43 | 6.48 | 6.39 | 9.12M |
| July 24, 2025 | 6.42 | 6.44 | 6.44 | 6.5 | 6.39 | 8.18M |
| July 23, 2025 | 6.51 | 6.42 | 6.42 | 6.51 | 6.4 | 8.48M |
| July 22, 2025 | 6.58 | 6.51 | 6.51 | 6.59 | 6.46 | 10.1M |
| July 21, 2025 | 6.48 | 6.58 | 6.58 | 6.59 | 6.45 | 10.48M |
| July 18, 2025 | 6.51 | 6.48 | 6.48 | 6.53 | 6.41 | 9.31M |
| July 17, 2025 | 6.58 | 6.48 | 6.48 | 6.62 | 6.44 | 16.88M |
| July 16, 2025 | 6.45 | 6.57 | 6.57 | 6.65 | 6.4 | 24.33M |
| July 15, 2025 | 6.47 | 6.45 | 6.45 | 6.48 | 6.26 | 17.06M |
| July 14, 2025 | 6.42 | 6.56 | 6.56 | 6.58 | 6.4 | 14.16M |
| July 11, 2025 | 6.36 | 6.42 | 6.42 | 6.45 | 6.25 | 15.62M |
| July 10, 2025 | 6.34 | 6.4 | 6.4 | 6.69 | 6.3 | 25.39M |
| July 09, 2025 | 6.45 | 6.36 | 6.36 | 6.46 | 6.31 | 8.56M |
| July 08, 2025 | 6.39 | 6.44 | 6.44 | 6.44 | 6.32 | 8.69M |
| July 07, 2025 | 6.21 | 6.38 | 6.38 | 6.42 | 6.21 | 12.37M |
| July 04, 2025 | 6.41 | 6.23 | 6.23 | 6.44 | 6.21 | 12.21M |
| July 03, 2025 | 6.28 | 6.43 | 6.43 | 6.45 | 6.28 | 10.18M |
| July 02, 2025 | 6.29 | 6.32 | 6.32 | 6.36 | 6.24 | 10.38M |
| July 01, 2025 | 6.27 | 6.29 | 6.29 | 6.29 | 6.17 | 8.9M |
| June 30, 2025 | 6.18 | 6.24 | 6.24 | 6.27 | 6.18 | 10.35M |
| June 27, 2025 | 6.19 | 6.17 | 6.17 | 6.21 | 6.11 | 8.44M |
| June 26, 2025 | 6.19 | 6.16 | 6.16 | 6.28 | 6.1 | 14.14M |
| June 25, 2025 | 6.04 | 6.16 | 6.16 | 6.19 | 5.98 | 17.13M |
| June 24, 2025 | 5.81 | 6.03 | 6.03 | 6.04 | 5.78 | 12.41M |
| June 23, 2025 | 5.64 | 5.79 | 5.79 | 5.8 | 5.6 | 6.41M |
| June 20, 2025 | 5.68 | 5.66 | 5.66 | 5.77 | 5.65 | 5.08M |
| June 19, 2025 | 5.84 | 5.71 | 5.71 | 5.89 | 5.67 | 7.07M |
| June 18, 2025 | 5.82 | 5.85 | 5.85 | 5.85 | 5.76 | 6.1M |
| June 17, 2025 | 5.88 | 5.86 | 5.86 | 5.89 | 5.81 | 6.25M |
| June 16, 2025 | 5.89 | 5.86 | 5.86 | 5.96 | 5.85 | 8.32M |
| June 13, 2025 | 6.06 | 5.85 | 5.85 | 6.06 | 5.84 | 10.58M |
| June 12, 2025 | 6.14 | 6.06 | 6.06 | 6.18 | 6.02 | 10.48M |
| June 11, 2025 | 5.97 | 6.09 | 6.09 | 6.22 | 5.97 | 14.79M |
| June 10, 2025 | 6.09 | 5.98 | 5.98 | 6.13 | 5.9 | 10.33M |
| June 09, 2025 | 6.04 | 6.03 | 6.03 | 6.07 | 6 | 6.3M |
| June 06, 2025 | 5.99 | 6.03 | 6.03 | 6.05 | 5.97 | 6.4M |
| June 05, 2025 | 6 | 6 | 6 | 6.02 | 5.94 | 4.9M |
| June 04, 2025 | 5.98 | 6 | 6 | 6.01 | 5.94 | 6.19M |
| June 03, 2025 | 5.88 | 5.95 | 5.95 | 5.96 | 5.8 | 6.41M |
| May 30, 2025 | 6 | 5.89 | 5.89 | 6.02 | 5.88 | 7.94M |
| May 29, 2025 | 5.89 | 6.02 | 6.02 | 6.09 | 5.89 | 7.88M |
| May 28, 2025 | 5.99 | 5.92 | 5.92 | 6.02 | 5.9 | 5.43M |
| May 27, 2025 | 5.98 | 5.98 | 5.98 | 6.01 | 5.92 | 5.15M |
| May 26, 2025 | 5.91 | 6 | 6 | 6.03 | 5.88 | 5.79M |