7.62
+0.1(+1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.51 | 7.52 | 7.52 | 7.56 | 7.42 | 4.35M |
| September 04, 2025 | 7.7 | 7.5 | 7.5 | 7.71 | 7.43 | 8.43M |
| September 03, 2025 | 7.63 | 7.73 | 7.73 | 7.87 | 7.61 | 10.84M |
| September 02, 2025 | 7.7 | 7.61 | 7.61 | 7.92 | 7.5 | 12.51M |
| September 01, 2025 | 7.34 | 7.65 | 7.65 | 7.65 | 7.31 | 11.75M |
| August 29, 2025 | 7.26 | 7.29 | 7.29 | 7.31 | 7.2 | 5.4M |
| August 28, 2025 | 7.35 | 7.26 | 7.26 | 7.4 | 7.08 | 8.89M |
| August 27, 2025 | 7.39 | 7.34 | 7.34 | 7.6 | 7.34 | 11.53M |
| August 26, 2025 | 7.24 | 7.37 | 7.37 | 7.42 | 7.23 | 8.58M |
| August 25, 2025 | 7.56 | 7.29 | 7.29 | 7.6 | 7.18 | 18.7M |
| August 22, 2025 | 7.65 | 7.56 | 7.56 | 7.72 | 7.53 | 7.53M |
| August 21, 2025 | 7.67 | 7.62 | 7.62 | 7.78 | 7.59 | 8.01M |
| August 20, 2025 | 7.55 | 7.73 | 7.73 | 7.8 | 7.5 | 16.09M |
| August 19, 2025 | 7.33 | 7.69 | 7.69 | 7.69 | 7.33 | 10.63M |
| August 18, 2025 | 7.27 | 7.32 | 7.32 | 7.43 | 7.24 | 10.22M |
| August 15, 2025 | 7.21 | 7.24 | 7.24 | 7.29 | 7.2 | 7.54M |
| August 14, 2025 | 7.42 | 7.29 | 7.29 | 7.48 | 7.26 | 8.82M |
| August 13, 2025 | 7.29 | 7.47 | 7.47 | 7.54 | 7.28 | 15.48M |
| August 12, 2025 | 7.18 | 7.27 | 7.27 | 7.29 | 7.18 | 6.04M |
| August 11, 2025 | 7.2 | 7.21 | 7.21 | 7.23 | 7.12 | 6.38M |
| August 08, 2025 | 7.25 | 7.23 | 7.23 | 7.33 | 7.19 | 8.69M |
| August 07, 2025 | 7.24 | 7.27 | 7.27 | 7.31 | 7.23 | 7.87M |
| August 06, 2025 | 7.3 | 7.23 | 7.23 | 7.32 | 7.2 | 10.01M |
| August 05, 2025 | 7.23 | 7.33 | 7.33 | 7.44 | 7.2 | 9.13M |
| August 04, 2025 | 7.17 | 7.22 | 7.22 | 7.27 | 7.12 | 5.86M |
| August 01, 2025 | 7.11 | 7.22 | 7.22 | 7.36 | 7.08 | 9.74M |
| July 31, 2025 | 7.2 | 7.12 | 7.12 | 7.29 | 7.12 | 8.68M |
| July 30, 2025 | 7.36 | 7.21 | 7.21 | 7.41 | 7.17 | 12.89M |
| July 29, 2025 | 7.35 | 7.39 | 7.39 | 7.48 | 7.31 | 9.7M |
| July 28, 2025 | 7.39 | 7.33 | 7.33 | 7.47 | 7.31 | 9.5M |
| July 25, 2025 | 7.35 | 7.44 | 7.44 | 7.57 | 7.25 | 14.44M |
| July 24, 2025 | 7.46 | 7.4 | 7.4 | 7.56 | 7.39 | 14.14M |
| July 23, 2025 | 7.52 | 7.28 | 7.28 | 7.52 | 7.25 | 16.85M |
| July 22, 2025 | 7.6 | 7.51 | 7.51 | 7.63 | 7.45 | 16.14M |
| July 21, 2025 | 7.48 | 7.66 | 7.66 | 7.77 | 7.43 | 20.84M |
| July 18, 2025 | 7.7 | 7.47 | 7.47 | 7.8 | 7.45 | 32.72M |
| July 17, 2025 | 7.77 | 7.77 | 7.77 | 7.88 | 7.77 | 41.84M |
| July 16, 2025 | 7.7 | 8.18 | 8.18 | 8.49 | 7.7 | 62.19M |
| July 15, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.1 | 154,900 |
| July 14, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 225,200 |
| July 11, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 190,000 |
| July 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 112,300 |
| July 09, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 93,200 |
| July 08, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 164,900 |
| July 07, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
| July 04, 2025 | 11.16 | 11.02 | 11.02 | 11.67 | 10.8 | 63.21M |
| July 03, 2025 | 9.87 | 10.86 | 10.86 | 10.86 | 9.65 | 35.46M |
| July 02, 2025 | 10 | 9.87 | 9.87 | 10.5 | 9.8 | 47.25M |
| July 01, 2025 | 8.89 | 9.83 | 9.83 | 9.83 | 8.58 | 30.6M |
| June 30, 2025 | 9.45 | 8.94 | 8.94 | 9.45 | 8.92 | 17.01M |
| June 27, 2025 | 8.88 | 8.84 | 8.84 | 8.92 | 8.78 | 7.4M |
| June 26, 2025 | 9 | 8.86 | 8.86 | 9.06 | 8.72 | 10.71M |
| June 25, 2025 | 9.45 | 9.09 | 9.09 | 9.45 | 8.96 | 11.88M |
| June 24, 2025 | 8.91 | 9.12 | 9.12 | 9.17 | 8.91 | 10.61M |
| June 23, 2025 | 8.78 | 8.99 | 8.99 | 9 | 8.68 | 10.87M |
| June 20, 2025 | 9.07 | 8.89 | 8.89 | 9.5 | 8.88 | 12.6M |
| June 19, 2025 | 9.28 | 8.96 | 8.96 | 9.69 | 8.93 | 18.18M |
| June 18, 2025 | 9.7 | 9.34 | 9.34 | 9.71 | 9.3 | 21.5M |
| June 17, 2025 | 9.67 | 9.87 | 9.87 | 10.23 | 9.51 | 27.69M |
| June 16, 2025 | 9.3 | 9.67 | 9.67 | 9.93 | 9.05 | 26.63M |