7.50
-0.19(-2.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.69 | 7.5 | 7.5 | 7.75 | 7.47 | 26.43M |
| August 15, 2025 | 7.6 | 7.69 | 7.69 | 7.89 | 7.38 | 45.43M |
| August 14, 2025 | 6.91 | 7.69 | 7.69 | 7.69 | 6.91 | 50.17M |
| August 13, 2025 | 7.69 | 6.99 | 6.99 | 7.69 | 6.78 | 39.12M |
| August 12, 2025 | 7.58 | 7.39 | 7.39 | 7.6 | 7.31 | 15.34M |
| August 11, 2025 | 7.2 | 7.51 | 7.51 | 7.57 | 7.2 | 19.73M |
| August 08, 2025 | 7.11 | 7.26 | 7.26 | 7.27 | 6.78 | 22.53M |
| August 07, 2025 | 7.1 | 7.31 | 7.31 | 7.39 | 7.1 | 23.84M |
| August 06, 2025 | 6.87 | 7.1 | 7.1 | 7.12 | 6.78 | 16.65M |
| August 05, 2025 | 6.82 | 6.9 | 6.9 | 6.95 | 6.79 | 11.67M |
| August 04, 2025 | 6.93 | 6.78 | 6.78 | 6.93 | 6.71 | 16.17M |
| August 01, 2025 | 6.83 | 6.96 | 6.96 | 6.99 | 6.79 | 11.63M |
| July 31, 2025 | 6.81 | 6.84 | 6.84 | 6.88 | 6.73 | 9.17M |
| July 30, 2025 | 6.81 | 6.81 | 6.81 | 6.92 | 6.75 | 8.01M |
| July 29, 2025 | 6.83 | 6.86 | 6.86 | 7.05 | 6.73 | 13.29M |
| July 28, 2025 | 6.8 | 6.86 | 6.86 | 6.89 | 6.72 | 11.78M |
| July 25, 2025 | 6.59 | 6.84 | 6.84 | 6.91 | 6.54 | 22.68M |
| July 24, 2025 | 6.49 | 6.56 | 6.56 | 6.59 | 6.45 | 7.51M |
| July 23, 2025 | 6.48 | 6.51 | 6.51 | 6.62 | 6.46 | 10.76M |
| July 22, 2025 | 6.44 | 6.48 | 6.48 | 6.62 | 6.41 | 13.69M |
| July 21, 2025 | 6.34 | 6.43 | 6.43 | 6.47 | 6.28 | 10.24M |
| July 18, 2025 | 6.46 | 6.29 | 6.29 | 6.51 | 6.27 | 12.32M |
| July 17, 2025 | 6.37 | 6.46 | 6.46 | 6.49 | 6.28 | 13.4M |
| July 16, 2025 | 6.4 | 6.39 | 6.39 | 6.49 | 6.35 | 9.21M |
| July 15, 2025 | 6.36 | 6.4 | 6.4 | 6.46 | 6.22 | 13.23M |
| July 14, 2025 | 6.2 | 6.46 | 6.46 | 6.49 | 6.2 | 21.66M |
| July 11, 2025 | 6.23 | 6.23 | 6.23 | 6.26 | 6.1 | 21.78M |
| July 10, 2025 | 5.91 | 6.19 | 6.19 | 6.28 | 5.89 | 30.22M |
| July 09, 2025 | 5.91 | 5.89 | 5.89 | 5.96 | 5.88 | 10.4M |
| July 08, 2025 | 5.95 | 5.91 | 5.91 | 5.96 | 5.89 | 9.69M |
| July 07, 2025 | 5.82 | 5.95 | 5.95 | 5.98 | 5.82 | 12.84M |
| July 04, 2025 | 5.91 | 5.87 | 5.87 | 5.94 | 5.86 | 9.24M |
| July 03, 2025 | 5.94 | 5.91 | 5.91 | 5.95 | 5.88 | 8.28M |
| July 02, 2025 | 5.9 | 5.93 | 5.93 | 5.94 | 5.87 | 15.63M |
| July 01, 2025 | 5.86 | 5.86 | 5.86 | 5.88 | 5.78 | 10.69M |
| June 30, 2025 | 5.84 | 5.86 | 5.86 | 5.94 | 5.83 | 12.36M |
| June 27, 2025 | 5.81 | 5.84 | 5.84 | 5.85 | 5.79 | 12.3M |
| June 26, 2025 | 5.93 | 5.8 | 5.8 | 5.94 | 5.77 | 20.8M |
| June 25, 2025 | 5.9 | 5.9 | 5.9 | 5.94 | 5.8 | 22.27M |
| June 24, 2025 | 6 | 5.92 | 5.92 | 6.1 | 5.9 | 39.07M |
| June 23, 2025 | 6.17 | 6.28 | 6.28 | 6.56 | 6.13 | 41.89M |
| June 20, 2025 | 5.9 | 6.02 | 6.02 | 6.49 | 5.72 | 37.13M |
| June 19, 2025 | 6.3 | 5.96 | 5.96 | 6.31 | 5.86 | 44.18M |
| June 18, 2025 | 6.9 | 6.46 | 6.46 | 6.9 | 6.3 | 72.02M |
| June 17, 2025 | 6.22 | 6.89 | 6.89 | 6.89 | 6.16 | 64.63M |
| June 16, 2025 | 6.09 | 6.26 | 6.26 | 6.4 | 6 | 31.02M |
| June 13, 2025 | 5.85 | 6.06 | 6.06 | 6.13 | 5.76 | 26.82M |
| June 12, 2025 | 5.89 | 5.84 | 5.84 | 5.92 | 5.8 | 11.52M |
| June 11, 2025 | 5.77 | 5.93 | 5.93 | 5.97 | 5.75 | 21.09M |
| June 10, 2025 | 5.77 | 5.76 | 5.76 | 5.8 | 5.67 | 10.66M |
| June 09, 2025 | 5.81 | 5.79 | 5.79 | 5.81 | 5.73 | 7.59M |
| June 06, 2025 | 5.7 | 5.79 | 5.79 | 5.82 | 5.66 | 11.22M |
| June 05, 2025 | 5.71 | 5.68 | 5.68 | 5.72 | 5.63 | 7.31M |
| June 04, 2025 | 5.68 | 5.69 | 5.69 | 5.72 | 5.59 | 7.04M |
| June 03, 2025 | 5.6 | 5.67 | 5.67 | 5.7 | 5.58 | 7.05M |
| May 30, 2025 | 5.72 | 5.6 | 5.6 | 5.75 | 5.6 | 9.19M |
| May 29, 2025 | 5.66 | 5.74 | 5.74 | 5.76 | 5.66 | 9.43M |
| May 28, 2025 | 5.66 | 5.68 | 5.68 | 5.73 | 5.64 | 7.98M |
| May 27, 2025 | 5.56 | 5.67 | 5.67 | 5.67 | 5.51 | 10.42M |
| May 26, 2025 | 5.51 | 5.56 | 5.54 | 5.6 | 5.49 | 7.73M |