7.40
-0.07(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.5 | 7.4 | 7.4 | 7.6 | 7.36 | 6.94M |
| August 15, 2025 | 7.1 | 7.47 | 7.47 | 7.47 | 7.1 | 5.06M |
| August 14, 2025 | 7.25 | 7.11 | 7.11 | 7.25 | 7.1 | 4.09M |
| August 13, 2025 | 7.2 | 7.24 | 7.24 | 7.26 | 7.17 | 3.15M |
| August 12, 2025 | 7.32 | 7.23 | 7.23 | 7.37 | 7.17 | 4.78M |
| August 11, 2025 | 7.27 | 7.37 | 7.37 | 7.44 | 7.27 | 3.28M |
| August 08, 2025 | 7.42 | 7.3 | 7.3 | 7.48 | 7.28 | 6.17M |
| August 07, 2025 | 7.38 | 7.51 | 7.51 | 7.63 | 7.26 | 8.72M |
| August 06, 2025 | 7.6 | 7.37 | 7.37 | 7.73 | 7.35 | 8.2M |
| August 05, 2025 | 7.58 | 7.54 | 7.54 | 7.7 | 7.45 | 7.26M |
| August 04, 2025 | 6.95 | 7.37 | 7.37 | 7.37 | 6.95 | 5.92M |
| August 01, 2025 | 7.07 | 7.02 | 7.02 | 7.13 | 6.99 | 6.1M |
| July 31, 2025 | 7.19 | 7.1 | 7.1 | 7.33 | 7.1 | 8.2M |
| July 30, 2025 | 7.26 | 7.21 | 7.21 | 7.49 | 7.07 | 9.44M |
| July 29, 2025 | 7.25 | 7.19 | 7.19 | 7.36 | 7.05 | 10.21M |
| July 28, 2025 | 7.08 | 7.18 | 7.18 | 7.21 | 6.96 | 15.85M |
| July 25, 2025 | 6.48 | 6.87 | 6.87 | 6.87 | 6.48 | 9.46M |
| July 24, 2025 | 6.38 | 6.54 | 6.54 | 6.6 | 6.37 | 5.93M |
| July 23, 2025 | 6.36 | 6.32 | 6.32 | 6.37 | 6.27 | 3.25M |
| July 22, 2025 | 6.45 | 6.35 | 6.35 | 6.48 | 6.32 | 5.2M |
| July 21, 2025 | 6.4 | 6.48 | 6.48 | 6.5 | 6.37 | 4.31M |
| July 18, 2025 | 6.42 | 6.41 | 6.41 | 6.47 | 6.38 | 3.34M |
| July 17, 2025 | 6.53 | 6.41 | 6.41 | 6.53 | 6.4 | 5.34M |
| July 16, 2025 | 6.52 | 6.52 | 6.52 | 6.57 | 6.48 | 4.12M |
| July 15, 2025 | 6.66 | 6.51 | 6.51 | 6.71 | 6.42 | 7.07M |
| July 14, 2025 | 6.42 | 6.66 | 6.66 | 6.71 | 6.35 | 9.25M |
| July 11, 2025 | 6.54 | 6.46 | 6.46 | 6.55 | 6.45 | 3.91M |
| July 10, 2025 | 6.55 | 6.57 | 6.57 | 6.61 | 6.45 | 4.8M |
| July 09, 2025 | 6.46 | 6.56 | 6.56 | 6.64 | 6.43 | 5.37M |
| July 08, 2025 | 6.42 | 6.44 | 6.44 | 6.48 | 6.4 | 3.4M |
| July 07, 2025 | 6.4 | 6.42 | 6.42 | 6.48 | 6.37 | 3.6M |
| July 04, 2025 | 6.51 | 6.41 | 6.41 | 6.52 | 6.38 | 5.15M |
| July 03, 2025 | 6.62 | 6.49 | 6.49 | 6.66 | 6.44 | 8.58M |
| July 02, 2025 | 6.45 | 6.68 | 6.68 | 6.74 | 6.42 | 9.99M |
| July 01, 2025 | 6.58 | 6.46 | 6.46 | 6.77 | 6.4 | 13.88M |
| June 30, 2025 | 6.24 | 6.45 | 6.45 | 6.45 | 6.21 | 8.2M |
| June 27, 2025 | 6.02 | 6.14 | 6.14 | 6.16 | 6.02 | 6.36M |
| June 26, 2025 | 6.1 | 6.03 | 6.03 | 6.11 | 6.02 | 3.58M |
| June 25, 2025 | 6.1 | 6.07 | 6.07 | 6.13 | 6.03 | 6.06M |
| June 24, 2025 | 5.97 | 6.1 | 6.1 | 6.12 | 5.97 | 4.64M |
| June 23, 2025 | 5.86 | 5.97 | 5.97 | 6.02 | 5.82 | 4.84M |
| June 20, 2025 | 6.03 | 5.88 | 5.88 | 6.06 | 5.78 | 8.79M |
| June 19, 2025 | 6.13 | 6.07 | 6.07 | 6.32 | 6.05 | 7.1M |
| June 18, 2025 | 6.08 | 6.1 | 6.1 | 6.16 | 6 | 4.85M |
| June 17, 2025 | 6.19 | 6.14 | 6.14 | 6.23 | 6.08 | 5.45M |
| June 16, 2025 | 6.15 | 6.17 | 6.17 | 6.27 | 6.15 | 6.11M |
| June 13, 2025 | 6.49 | 6.23 | 6.23 | 6.5 | 6.23 | 10.24M |
| June 12, 2025 | 6.56 | 6.56 | 6.56 | 6.79 | 6.5 | 9.34M |
| June 11, 2025 | 6.49 | 6.58 | 6.58 | 6.58 | 6.44 | 4.6M |
| June 10, 2025 | 6.4 | 6.45 | 6.45 | 6.59 | 6.32 | 7M |
| June 09, 2025 | 6.35 | 6.44 | 6.44 | 6.66 | 6.35 | 10.22M |
| June 06, 2025 | 6.04 | 6.36 | 6.36 | 6.36 | 6.04 | 10.02M |
| June 05, 2025 | 6.11 | 6.07 | 6.07 | 6.17 | 6.01 | 6.74M |
| June 04, 2025 | 6.1 | 6.12 | 6.12 | 6.16 | 6.01 | 5.75M |
| June 03, 2025 | 5.96 | 6.13 | 6.13 | 6.21 | 5.93 | 5.92M |
| May 30, 2025 | 6.07 | 5.98 | 5.98 | 6.13 | 5.95 | 7.58M |
| May 29, 2025 | 6.21 | 6.12 | 6.12 | 6.38 | 6.1 | 10.16M |
| May 28, 2025 | 6.51 | 6.18 | 6.18 | 6.52 | 6.1 | 17.61M |
| May 27, 2025 | 5.95 | 6.21 | 6.21 | 6.21 | 5.88 | 5.93M |
| May 26, 2025 | 5.66 | 5.91 | 5.91 | 5.95 | 5.65 | 6.85M |