7.32
+0.08(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 9.2 | 9.53 | 9.53 | 10.25 | 9.09 | 40.46M |
| June 12, 2025 | 8.98 | 9.37 | 9.37 | 9.58 | 8.9 | 27.09M |
| June 11, 2025 | 8.98 | 9.03 | 9.03 | 9.2 | 8.79 | 21.49M |
| June 10, 2025 | 9.11 | 8.99 | 8.99 | 9.39 | 8.92 | 36.53M |
| June 09, 2025 | 8.2 | 9.03 | 9.03 | 9.03 | 8.2 | 14.6M |
| June 06, 2025 | 8.14 | 8.21 | 8.21 | 8.32 | 8.08 | 7.61M |
| June 05, 2025 | 8.3 | 8.14 | 8.14 | 8.33 | 8.12 | 8.06M |
| June 04, 2025 | 8.28 | 8.29 | 8.29 | 8.34 | 8.19 | 6.87M |
| June 03, 2025 | 8.01 | 8.32 | 8.32 | 8.41 | 8.01 | 9.56M |
| May 30, 2025 | 8.27 | 8.18 | 8.18 | 8.32 | 8.13 | 8.54M |
| May 29, 2025 | 8.02 | 8.27 | 8.27 | 8.36 | 7.92 | 12.34M |
| May 28, 2025 | 8.16 | 8.02 | 8.02 | 8.17 | 7.92 | 11.38M |
| May 27, 2025 | 8.14 | 8.17 | 8.17 | 8.38 | 8.01 | 11.89M |
| May 26, 2025 | 7.99 | 8.14 | 8.14 | 8.14 | 7.83 | 14.73M |