7.87
+0.22(+2.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.6 | 7.87 | 7.87 | 8 | 7.53 | 52.27M |
| August 15, 2025 | 7.53 | 7.65 | 7.65 | 7.75 | 7.46 | 27.87M |
| August 14, 2025 | 7.58 | 7.63 | 7.63 | 7.8 | 7.46 | 38.23M |
| August 13, 2025 | 7.59 | 7.58 | 7.58 | 7.6 | 7.51 | 18.21M |
| August 12, 2025 | 7.64 | 7.58 | 7.58 | 7.69 | 7.55 | 18.58M |
| August 11, 2025 | 7.65 | 7.64 | 7.64 | 7.68 | 7.53 | 22.35M |
| August 08, 2025 | 7.68 | 7.72 | 7.72 | 7.85 | 7.6 | 33.38M |
| August 07, 2025 | 7.55 | 7.64 | 7.64 | 7.7 | 7.52 | 24.16M |
| August 06, 2025 | 7.78 | 7.64 | 7.64 | 7.78 | 7.56 | 32.96M |
| August 05, 2025 | 7.42 | 7.79 | 7.79 | 7.99 | 7.4 | 54.17M |
| August 04, 2025 | 7.35 | 7.41 | 7.41 | 7.44 | 7.21 | 15.69M |
| August 01, 2025 | 7.51 | 7.39 | 7.39 | 7.58 | 7.36 | 21.99M |
| July 31, 2025 | 7.68 | 7.58 | 7.58 | 7.74 | 7.55 | 30.76M |
| July 30, 2025 | 7.55 | 7.81 | 7.81 | 8.13 | 7.55 | 51.5M |
| July 29, 2025 | 7.81 | 7.61 | 7.61 | 7.82 | 7.54 | 28.97M |
| July 28, 2025 | 7.67 | 7.81 | 7.81 | 7.81 | 7.64 | 23.47M |
| July 25, 2025 | 7.8 | 7.68 | 7.68 | 7.81 | 7.65 | 27.92M |
| July 24, 2025 | 7.76 | 7.84 | 7.84 | 7.87 | 7.72 | 22.78M |
| July 23, 2025 | 8 | 7.84 | 7.84 | 8 | 7.83 | 27.95M |
| July 22, 2025 | 8.19 | 8 | 8 | 8.19 | 7.93 | 33.74M |
| July 21, 2025 | 8.18 | 8.18 | 8.18 | 8.2 | 8.1 | 20.71M |
| July 18, 2025 | 8.18 | 8.21 | 8.21 | 8.38 | 8.16 | 27.57M |
| July 17, 2025 | 8.16 | 8.17 | 8.17 | 8.2 | 8.14 | 23.06M |
| July 16, 2025 | 8.15 | 8.15 | 8.15 | 8.22 | 8.06 | 24.98M |
| July 15, 2025 | 8.24 | 8.22 | 8.22 | 8.36 | 8.12 | 30.95M |
| July 14, 2025 | 8.2 | 8.18 | 8.18 | 8.28 | 8.13 | 21.25M |
| July 11, 2025 | 8.16 | 8.22 | 8.22 | 8.22 | 8.08 | 32.44M |
| July 10, 2025 | 8.42 | 8.22 | 8.22 | 8.42 | 8.21 | 40.57M |
| July 09, 2025 | 8.45 | 8.48 | 8.48 | 8.75 | 8.42 | 52.09M |
| July 08, 2025 | 8.43 | 8.5 | 8.5 | 8.55 | 8.37 | 39.42M |
| July 07, 2025 | 8.28 | 8.51 | 8.51 | 8.59 | 8.22 | 42.68M |
| July 04, 2025 | 8.77 | 8.43 | 8.43 | 8.78 | 8.34 | 71.63M |
| July 03, 2025 | 8.93 | 8.93 | 8.93 | 9.49 | 8.9 | 85.58M |
| July 02, 2025 | 9.45 | 9.25 | 9.25 | 9.7 | 9.17 | 130.15M |
| July 01, 2025 | 8.63 | 8.83 | 8.83 | 8.9 | 8.63 | 72.98M |
| June 30, 2025 | 8.58 | 8.71 | 8.71 | 8.92 | 8.55 | 65.09M |
| June 27, 2025 | 9.16 | 8.6 | 8.6 | 9.16 | 8.57 | 102.95M |
| June 26, 2025 | 8.08 | 8.97 | 8.97 | 8.97 | 7.95 | 85.37M |
| June 25, 2025 | 8.16 | 8.15 | 8.15 | 8.25 | 7.96 | 50.15M |
| June 24, 2025 | 8.24 | 8.17 | 8.17 | 8.44 | 8.12 | 58.32M |
| June 23, 2025 | 7.9 | 8.23 | 8.23 | 8.3 | 7.9 | 49.99M |
| June 20, 2025 | 8.2 | 8.01 | 8.01 | 8.36 | 7.95 | 55.45M |
| June 19, 2025 | 8.8 | 8.36 | 8.36 | 9.04 | 8.34 | 70.95M |
| June 18, 2025 | 8.75 | 8.98 | 8.98 | 9.47 | 8.46 | 93.84M |
| June 17, 2025 | 9.24 | 8.8 | 8.8 | 9.25 | 8.73 | 75.45M |
| June 16, 2025 | 8.8 | 9.31 | 9.31 | 9.42 | 8.72 | 67.85M |
| June 13, 2025 | 9.61 | 8.99 | 8.99 | 9.65 | 8.94 | 74.26M |
| June 12, 2025 | 9.52 | 9.6 | 9.6 | 10.05 | 9.31 | 78.18M |
| June 11, 2025 | 9.99 | 9.74 | 9.74 | 9.99 | 9.4 | 103.4M |
| June 10, 2025 | 10.3 | 10.13 | 10.13 | 10.88 | 9.9 | 130.29M |
| June 09, 2025 | 9.8 | 10.39 | 10.39 | 10.76 | 9.75 | 126.95M |
| June 06, 2025 | 10.25 | 9.99 | 9.99 | 10.56 | 9.93 | 114.78M |
| June 05, 2025 | 10.86 | 10.15 | 10.15 | 11.01 | 10.06 | 153.99M |
| June 04, 2025 | 9.63 | 10.59 | 10.59 | 10.59 | 9.36 | 118.76M |
| June 03, 2025 | 9.26 | 9.63 | 9.63 | 9.89 | 9 | 120.79M |
| May 30, 2025 | 10.2 | 9.43 | 9.43 | 10.31 | 9.43 | 102.55M |
| May 29, 2025 | 10.13 | 10.48 | 10.48 | 11.23 | 9.62 | 206.91M |
| May 28, 2025 | 10.08 | 10.69 | 10.69 | 10.69 | 10.08 | 211.29M |
| May 27, 2025 | 8.85 | 9.72 | 9.72 | 9.72 | 8.65 | 137.71M |
| May 26, 2025 | 8.47 | 8.84 | 8.84 | 9.16 | 8.38 | 173.06M |