7.54
+0.1(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.47 | 7.54 | 7.54 | 7.54 | 7.46 | 19.44M |
| August 15, 2025 | 7.37 | 7.44 | 7.44 | 7.46 | 7.34 | 11.85M |
| August 14, 2025 | 7.47 | 7.34 | 7.34 | 7.47 | 7.33 | 12.86M |
| August 13, 2025 | 7.43 | 7.46 | 7.46 | 7.49 | 7.43 | 11.38M |
| August 12, 2025 | 7.47 | 7.44 | 7.44 | 7.49 | 7.43 | 9.57M |
| August 11, 2025 | 7.43 | 7.46 | 7.46 | 7.48 | 7.41 | 10.77M |
| August 08, 2025 | 7.4 | 7.43 | 7.43 | 7.46 | 7.35 | 9.67M |
| August 07, 2025 | 7.46 | 7.4 | 7.4 | 7.48 | 7.38 | 13.04M |
| August 06, 2025 | 7.43 | 7.46 | 7.46 | 7.46 | 7.4 | 10.06M |
| August 05, 2025 | 7.41 | 7.42 | 7.42 | 7.43 | 7.39 | 7.84M |
| August 04, 2025 | 7.35 | 7.4 | 7.4 | 7.43 | 7.34 | 9M |
| August 01, 2025 | 7.33 | 7.39 | 7.39 | 7.43 | 7.32 | 13.14M |
| July 31, 2025 | 7.33 | 7.33 | 7.33 | 7.39 | 7.3 | 12.89M |
| July 30, 2025 | 7.37 | 7.35 | 7.35 | 7.41 | 7.32 | 13.75M |
| July 29, 2025 | 7.4 | 7.4 | 7.4 | 7.44 | 7.32 | 14.96M |
| July 28, 2025 | 7.41 | 7.4 | 7.4 | 7.44 | 7.35 | 17.67M |
| July 25, 2025 | 7.6 | 7.42 | 7.42 | 7.6 | 7.4 | 26.87M |
| July 24, 2025 | 7.64 | 7.61 | 7.61 | 7.69 | 7.5 | 39.13M |
| July 23, 2025 | 8.02 | 7.7 | 7.7 | 8.1 | 7.66 | 63.19M |
| July 22, 2025 | 7.98 | 7.94 | 7.94 | 8.18 | 7.68 | 110.87M |
| July 21, 2025 | 7.45 | 7.68 | 7.68 | 7.83 | 7.35 | 77.94M |
| July 18, 2025 | 7.18 | 7.22 | 7.22 | 7.23 | 7.1 | 16.01M |
| July 17, 2025 | 7.2 | 7.17 | 7.17 | 7.22 | 7.13 | 10.45M |
| July 16, 2025 | 7.24 | 7.23 | 7.23 | 7.27 | 7.16 | 14.78M |
| July 15, 2025 | 7.19 | 7.15 | 7.15 | 7.23 | 7.09 | 11.36M |
| July 14, 2025 | 7.13 | 7.21 | 7.21 | 7.25 | 7.13 | 14.61M |
| July 11, 2025 | 7.12 | 7.13 | 7.13 | 7.15 | 7.07 | 13.81M |
| July 10, 2025 | 7.12 | 7.12 | 7.12 | 7.18 | 7.09 | 11.67M |
| July 09, 2025 | 7.13 | 7.12 | 7.12 | 7.17 | 7.1 | 14.25M |
| July 08, 2025 | 7.11 | 7.09 | 7.09 | 7.12 | 7.05 | 14.74M |
| July 07, 2025 | 7.03 | 7.11 | 7.11 | 7.12 | 7 | 22.26M |
| July 04, 2025 | 6.99 | 7 | 7 | 7.05 | 6.94 | 13.54M |
| July 03, 2025 | 6.98 | 7 | 7 | 7.02 | 6.96 | 10.22M |
| July 02, 2025 | 6.98 | 6.99 | 6.99 | 7.02 | 6.96 | 11.06M |
| July 01, 2025 | 6.96 | 6.98 | 6.98 | 6.99 | 6.91 | 13.27M |
| June 30, 2025 | 6.93 | 6.95 | 6.95 | 7 | 6.92 | 9.97M |
| June 27, 2025 | 6.92 | 6.94 | 6.94 | 7.01 | 6.91 | 9.88M |
| June 26, 2025 | 6.95 | 6.9 | 6.9 | 6.97 | 6.9 | 8.13M |
| June 25, 2025 | 6.97 | 6.95 | 6.95 | 6.99 | 6.93 | 12.6M |
| June 24, 2025 | 6.82 | 6.96 | 6.96 | 6.98 | 6.81 | 12.38M |
| June 23, 2025 | 6.72 | 6.82 | 6.82 | 6.83 | 6.69 | 7.23M |
| June 20, 2025 | 6.83 | 6.77 | 6.77 | 6.89 | 6.77 | 7.22M |
| June 19, 2025 | 7.05 | 6.85 | 6.85 | 7.05 | 6.83 | 16.5M |
| June 18, 2025 | 7.01 | 7.05 | 7.05 | 7.06 | 6.96 | 13.47M |
| June 17, 2025 | 6.98 | 7.03 | 7.03 | 7.05 | 6.96 | 10.58M |
| June 16, 2025 | 6.97 | 6.98 | 6.98 | 7.03 | 6.93 | 7.39M |
| June 13, 2025 | 7 | 6.97 | 6.97 | 7.03 | 6.93 | 10M |
| June 12, 2025 | 6.98 | 7.02 | 7.02 | 7.07 | 6.95 | 12.58M |
| June 11, 2025 | 6.95 | 6.98 | 6.98 | 7.04 | 6.93 | 9.85M |
| June 10, 2025 | 7.02 | 6.96 | 6.96 | 7.03 | 6.91 | 9.94M |
| June 09, 2025 | 7.01 | 7.01 | 7.01 | 7.04 | 6.96 | 8.44M |
| June 06, 2025 | 6.92 | 7.01 | 7.01 | 7.05 | 6.92 | 15.7M |
| June 05, 2025 | 6.93 | 6.92 | 6.92 | 6.97 | 6.89 | 11.84M |
| June 04, 2025 | 6.91 | 6.9 | 6.9 | 6.93 | 6.87 | 9.83M |
| June 03, 2025 | 6.94 | 6.9 | 6.9 | 6.95 | 6.87 | 8.02M |
| May 30, 2025 | 6.95 | 6.94 | 6.94 | 6.98 | 6.86 | 9.66M |
| May 29, 2025 | 6.89 | 6.94 | 6.94 | 6.96 | 6.86 | 6.87M |
| May 28, 2025 | 6.89 | 6.87 | 6.87 | 6.97 | 6.84 | 8.19M |
| May 27, 2025 | 6.91 | 6.94 | 6.86 | 6.96 | 6.87 | 6.26M |
| May 26, 2025 | 6.96 | 6.93 | 6.85 | 7 | 6.89 | 10.36M |