7.59
+0.01(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.62 | 7.59 | 7.59 | 7.65 | 7.57 | 24.63M |
| August 15, 2025 | 7.57 | 7.58 | 7.58 | 7.67 | 7.53 | 13.88M |
| August 14, 2025 | 7.62 | 7.58 | 7.58 | 7.74 | 7.58 | 14.63M |
| August 13, 2025 | 7.7 | 7.65 | 7.65 | 7.71 | 7.62 | 9.08M |
| August 12, 2025 | 7.71 | 7.67 | 7.67 | 7.75 | 7.66 | 10.4M |
| August 11, 2025 | 7.6 | 7.64 | 7.64 | 7.66 | 7.58 | 8.06M |
| August 08, 2025 | 7.68 | 7.61 | 7.61 | 7.73 | 7.61 | 7.85M |
| August 07, 2025 | 7.71 | 7.72 | 7.72 | 7.8 | 7.7 | 7.88M |
| August 06, 2025 | 7.63 | 7.71 | 7.71 | 7.74 | 7.63 | 12.65M |
| August 05, 2025 | 7.61 | 7.62 | 7.62 | 7.63 | 7.58 | 8.01M |
| August 04, 2025 | 7.57 | 7.62 | 7.62 | 7.67 | 7.49 | 8.4M |
| August 01, 2025 | 7.6 | 7.6 | 7.6 | 7.64 | 7.55 | 6.28M |
| July 31, 2025 | 7.69 | 7.61 | 7.61 | 7.72 | 7.57 | 9.13M |
| July 30, 2025 | 7.66 | 7.66 | 7.66 | 7.76 | 7.58 | 13.38M |
| July 29, 2025 | 7.76 | 7.69 | 7.69 | 7.76 | 7.54 | 17.33M |
| July 28, 2025 | 7.88 | 7.75 | 7.75 | 7.9 | 7.72 | 21.89M |
| July 25, 2025 | 7.94 | 7.91 | 7.91 | 8.09 | 7.87 | 21.52M |
| July 24, 2025 | 7.91 | 7.94 | 7.94 | 7.97 | 7.86 | 18.75M |
| July 23, 2025 | 8.1 | 7.93 | 7.93 | 8.21 | 7.93 | 27.03M |
| July 22, 2025 | 7.99 | 7.99 | 7.99 | 8.02 | 7.87 | 13.89M |
| July 21, 2025 | 7.81 | 7.99 | 7.99 | 8.1 | 7.81 | 28.27M |
| July 18, 2025 | 7.8 | 7.81 | 7.81 | 7.83 | 7.74 | 9.76M |
| July 17, 2025 | 7.77 | 7.82 | 7.82 | 7.86 | 7.73 | 9.61M |
| July 16, 2025 | 7.88 | 7.79 | 7.79 | 7.89 | 7.71 | 10.94M |
| July 15, 2025 | 8.03 | 7.83 | 7.83 | 8.05 | 7.81 | 21.45M |
| July 14, 2025 | 8.01 | 8.09 | 8.09 | 8.14 | 7.9 | 20.03M |
| July 11, 2025 | 8.13 | 8.02 | 8.02 | 8.22 | 7.99 | 30.66M |
| July 10, 2025 | 7.8 | 8.11 | 8.11 | 8.15 | 7.78 | 45.83M |
| July 09, 2025 | 7.82 | 7.84 | 7.84 | 8.04 | 7.8 | 25.75M |
| July 08, 2025 | 7.86 | 7.85 | 7.85 | 7.92 | 7.78 | 20.95M |
| July 07, 2025 | 7.87 | 7.9 | 7.9 | 7.99 | 7.72 | 21.61M |
| July 04, 2025 | 7.74 | 7.81 | 7.81 | 7.99 | 7.67 | 37.1M |
| July 03, 2025 | 7.61 | 7.71 | 7.71 | 7.87 | 7.61 | 16.12M |
| July 02, 2025 | 7.7 | 7.7 | 7.7 | 7.88 | 7.58 | 17.9M |
| July 01, 2025 | 7.59 | 7.72 | 7.72 | 7.74 | 7.47 | 19.55M |
| June 30, 2025 | 7.67 | 7.62 | 7.62 | 7.77 | 7.58 | 17.28M |
| June 27, 2025 | 7.7 | 7.64 | 7.64 | 7.72 | 7.62 | 17.29M |
| June 26, 2025 | 7.9 | 7.67 | 7.67 | 7.94 | 7.64 | 26.63M |
| June 25, 2025 | 7.84 | 7.87 | 7.87 | 7.97 | 7.72 | 28.48M |
| June 24, 2025 | 7.53 | 7.8 | 7.8 | 7.92 | 7.45 | 31.71M |
| June 23, 2025 | 7.5 | 7.53 | 7.53 | 7.53 | 7.26 | 27.92M |
| June 20, 2025 | 8 | 7.71 | 7.71 | 8.1 | 7.7 | 27.81M |
| June 19, 2025 | 7.74 | 8.02 | 8.02 | 8.04 | 7.7 | 42.36M |
| June 18, 2025 | 7.7 | 7.8 | 7.8 | 7.87 | 7.58 | 24.35M |
| June 17, 2025 | 8 | 7.87 | 7.72 | 8.04 | 7.78 | 26.42M |
| June 16, 2025 | 8.01 | 8.05 | 7.9 | 8.12 | 7.87 | 35.82M |
| June 13, 2025 | 7.83 | 8.2 | 8.04 | 8.39 | 7.7 | 66.67M |
| June 12, 2025 | 7.84 | 7.86 | 7.71 | 7.98 | 7.78 | 35.66M |
| June 11, 2025 | 8.09 | 7.91 | 7.76 | 8.19 | 7.86 | 48.18M |
| June 10, 2025 | 8.18 | 8.08 | 7.93 | 8.5 | 7.97 | 101.24M |
| June 09, 2025 | 7.3 | 8.02 | 7.87 | 8.02 | 7.28 | 64.37M |
| June 06, 2025 | 7.3 | 7.29 | 7.29 | 7.39 | 7.28 | 7.91M |
| June 05, 2025 | 7.32 | 7.32 | 7.32 | 7.34 | 7.23 | 11.6M |
| June 04, 2025 | 7.32 | 7.33 | 7.33 | 7.38 | 7.24 | 8.75M |
| June 03, 2025 | 7.23 | 7.31 | 7.31 | 7.46 | 7.22 | 11.05M |
| May 30, 2025 | 7.28 | 7.27 | 7.27 | 7.32 | 7.23 | 8.38M |
| May 29, 2025 | 7.34 | 7.35 | 7.35 | 7.38 | 7.24 | 12.05M |
| May 28, 2025 | 7.39 | 7.35 | 7.35 | 7.59 | 7.25 | 13.9M |
| May 27, 2025 | 7.28 | 7.4 | 7.4 | 7.44 | 7.19 | 15.71M |
| May 26, 2025 | 7.45 | 7.3 | 7.3 | 7.49 | 7.22 | 20.27M |