7.50
+0.03(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.44 | 7.5 | 7.5 | 7.56 | 7.35 | 45.34M |
| August 15, 2025 | 7.31 | 7.47 | 7.47 | 7.47 | 7.3 | 34.01M |
| August 14, 2025 | 7.49 | 7.33 | 7.33 | 7.51 | 7.3 | 36.53M |
| August 13, 2025 | 7.65 | 7.45 | 7.45 | 7.66 | 7.38 | 56.88M |
| August 12, 2025 | 7.77 | 7.69 | 7.69 | 7.82 | 7.55 | 45.41M |
| August 11, 2025 | 7.81 | 7.79 | 7.79 | 7.93 | 7.69 | 47.87M |
| August 08, 2025 | 7.78 | 7.76 | 7.76 | 7.88 | 7.68 | 37.24M |
| August 07, 2025 | 7.88 | 7.8 | 7.8 | 7.98 | 7.67 | 60.62M |
| August 06, 2025 | 7.65 | 7.91 | 7.91 | 8.06 | 7.6 | 76.77M |
| August 05, 2025 | 7.32 | 7.6 | 7.6 | 7.68 | 7.3 | 64.52M |
| August 04, 2025 | 7.14 | 7.34 | 7.34 | 7.39 | 7.03 | 67.24M |
| August 01, 2025 | 7.03 | 7.16 | 7.16 | 7.48 | 7.01 | 77.19M |
| July 31, 2025 | 7.32 | 6.93 | 6.93 | 7.37 | 6.91 | 60.97M |
| July 30, 2025 | 7.12 | 7.22 | 7.22 | 7.29 | 7.08 | 42.68M |
| July 29, 2025 | 7.14 | 7.16 | 7.16 | 7.41 | 7.05 | 36.15M |
| July 28, 2025 | 7.11 | 7.15 | 7.15 | 7.34 | 7.1 | 58.43M |
| July 25, 2025 | 6.76 | 7.11 | 7.11 | 7.16 | 6.76 | 75.6M |
| July 24, 2025 | 6.71 | 6.78 | 6.78 | 6.79 | 6.71 | 20.17M |
| July 23, 2025 | 6.8 | 6.71 | 6.71 | 6.84 | 6.7 | 24.15M |
| July 22, 2025 | 6.88 | 6.8 | 6.8 | 7.01 | 6.77 | 33.5M |
| July 21, 2025 | 6.78 | 6.87 | 6.87 | 6.92 | 6.76 | 27.32M |
| July 18, 2025 | 6.94 | 6.8 | 6.8 | 6.94 | 6.78 | 29.68M |
| July 17, 2025 | 6.91 | 6.91 | 6.91 | 6.98 | 6.85 | 37.34M |
| July 16, 2025 | 6.66 | 6.9 | 6.9 | 6.95 | 6.66 | 48.31M |
| July 15, 2025 | 6.74 | 6.69 | 6.69 | 6.79 | 6.63 | 44.32M |
| July 14, 2025 | 6.8 | 6.73 | 6.73 | 6.85 | 6.57 | 68.9M |
| July 11, 2025 | 6.97 | 6.98 | 6.98 | 6.99 | 6.85 | 53.65M |
| July 10, 2025 | 6.71 | 6.97 | 6.97 | 7.05 | 6.65 | 94.04M |
| July 09, 2025 | 6.82 | 6.7 | 6.7 | 6.83 | 6.66 | 55.27M |
| July 08, 2025 | 6.62 | 6.84 | 6.84 | 6.9 | 6.55 | 89.43M |
| July 07, 2025 | 6.26 | 6.61 | 6.61 | 6.74 | 6.26 | 86.19M |
| July 04, 2025 | 6.32 | 6.28 | 6.28 | 6.35 | 6.26 | 24.67M |
| July 03, 2025 | 6.4 | 6.33 | 6.33 | 6.4 | 6.26 | 32.19M |
| July 02, 2025 | 6.2 | 6.39 | 6.39 | 6.48 | 6.19 | 66.5M |
| July 01, 2025 | 6.19 | 6.21 | 6.21 | 6.23 | 6.16 | 22.75M |
| June 30, 2025 | 6.19 | 6.21 | 6.21 | 6.22 | 6.15 | 19.2M |
| June 27, 2025 | 6.2 | 6.19 | 6.19 | 6.22 | 6.17 | 21.23M |
| June 26, 2025 | 6.24 | 6.2 | 6.2 | 6.26 | 6.17 | 23.64M |
| June 25, 2025 | 6.28 | 6.24 | 6.24 | 6.3 | 6.17 | 30.98M |
| June 24, 2025 | 6.23 | 6.27 | 6.27 | 6.3 | 6.19 | 26M |
| June 23, 2025 | 6.14 | 6.2 | 6.2 | 6.2 | 6.08 | 20.09M |
| June 20, 2025 | 6.15 | 6.16 | 6.16 | 6.18 | 6.06 | 20.9M |
| June 19, 2025 | 6.23 | 6.13 | 6.13 | 6.27 | 6.12 | 25.6M |
| June 18, 2025 | 6.33 | 6.21 | 6.21 | 6.33 | 6.18 | 34.23M |
| June 17, 2025 | 6.43 | 6.34 | 6.34 | 6.53 | 6.31 | 43.27M |
| June 16, 2025 | 6.53 | 6.44 | 6.44 | 6.55 | 6.29 | 53.58M |
| June 13, 2025 | 6.44 | 6.64 | 6.64 | 6.86 | 6.39 | 105.24M |
| June 12, 2025 | 6.53 | 6.5 | 6.5 | 6.56 | 6.41 | 38.7M |
| June 11, 2025 | 6.52 | 6.58 | 6.58 | 6.64 | 6.48 | 62.92M |
| June 10, 2025 | 6.35 | 6.65 | 6.65 | 6.97 | 6.2 | 115.19M |
| June 09, 2025 | 6.27 | 6.35 | 6.35 | 6.42 | 6.24 | 34.54M |
| June 06, 2025 | 6.3 | 6.27 | 6.27 | 6.38 | 6.25 | 29.7M |
| June 05, 2025 | 6.5 | 6.39 | 6.29 | 6.52 | 6.33 | 35.38M |
| June 04, 2025 | 6.4 | 6.45 | 6.35 | 6.46 | 6.35 | 34.93M |
| June 03, 2025 | 6.21 | 6.4 | 6.3 | 6.42 | 6.2 | 40.25M |
| May 30, 2025 | 6.36 | 6.27 | 6.27 | 6.53 | 6.25 | 44.41M |
| May 29, 2025 | 6.27 | 6.35 | 6.35 | 6.42 | 6.24 | 43.27M |
| May 28, 2025 | 6.58 | 6.33 | 6.33 | 6.65 | 6.32 | 53.98M |
| May 27, 2025 | 6.51 | 6.56 | 6.56 | 6.6 | 6.44 | 45.75M |
| May 26, 2025 | 6.49 | 6.57 | 6.57 | 6.57 | 6.36 | 49.86M |