7.55
+0.02(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 7.46 | 7.53 | 7.53 | 7.53 | 7.42 | 5.32M |
| August 18, 2025 | 7.5 | 7.47 | 7.47 | 7.55 | 7.45 | 7.51M |
| August 15, 2025 | 7.52 | 7.51 | 7.51 | 7.57 | 7.47 | 6.93M |
| August 14, 2025 | 7.83 | 7.58 | 7.58 | 7.87 | 7.57 | 9.46M |
| August 13, 2025 | 7.91 | 7.84 | 7.84 | 7.92 | 7.74 | 11.04M |
| August 12, 2025 | 7.69 | 7.94 | 7.94 | 8.17 | 7.66 | 17.26M |
| August 11, 2025 | 7.74 | 7.69 | 7.69 | 7.79 | 7.65 | 10.31M |
| August 08, 2025 | 7.52 | 7.79 | 7.79 | 7.88 | 7.52 | 13.52M |
| August 07, 2025 | 7.55 | 7.53 | 7.53 | 7.58 | 7.47 | 4.34M |
| August 06, 2025 | 7.51 | 7.53 | 7.53 | 7.56 | 7.45 | 3.88M |
| August 05, 2025 | 7.48 | 7.54 | 7.54 | 7.55 | 7.39 | 5.29M |
| August 04, 2025 | 7.27 | 7.45 | 7.45 | 7.47 | 7.21 | 8.26M |
| August 01, 2025 | 7.34 | 7.3 | 7.3 | 7.4 | 7.27 | 5.42M |
| July 31, 2025 | 7.43 | 7.35 | 7.35 | 7.55 | 7.32 | 8.16M |
| July 30, 2025 | 7.53 | 7.43 | 7.43 | 7.58 | 7.35 | 8.64M |
| July 29, 2025 | 7.63 | 7.54 | 7.54 | 7.69 | 7.42 | 7.63M |
| July 28, 2025 | 7.79 | 7.7 | 7.7 | 7.84 | 7.68 | 4.95M |
| July 25, 2025 | 7.83 | 7.78 | 7.78 | 7.87 | 7.77 | 3.43M |
| July 24, 2025 | 7.83 | 7.83 | 7.83 | 7.84 | 7.73 | 4.38M |
| July 23, 2025 | 7.91 | 7.8 | 7.8 | 7.96 | 7.77 | 6.29M |
| July 22, 2025 | 7.81 | 7.89 | 7.89 | 7.96 | 7.77 | 5.83M |
| July 21, 2025 | 7.75 | 7.81 | 7.81 | 7.94 | 7.74 | 7.93M |
| July 18, 2025 | 7.87 | 7.75 | 7.75 | 7.9 | 7.73 | 7.24M |
| July 17, 2025 | 7.58 | 7.91 | 7.91 | 7.93 | 7.58 | 12.09M |
| July 16, 2025 | 8.35 | 8.34 | 8.34 | 8.37 | 8.28 | 2.87M |
| July 15, 2025 | 8.55 | 8.31 | 8.31 | 8.56 | 8.3 | 3.5M |
| July 14, 2025 | 8.57 | 8.55 | 8.55 | 8.57 | 8.5 | 1.92M |
| July 11, 2025 | 8.55 | 8.54 | 8.54 | 8.64 | 8.52 | 2.21M |
| July 10, 2025 | 8.53 | 8.54 | 8.54 | 8.56 | 8.48 | 1.82M |
| July 09, 2025 | 8.57 | 8.53 | 8.53 | 8.65 | 8.48 | 3.59M |
| July 08, 2025 | 8.62 | 8.58 | 8.58 | 8.62 | 8.55 | 2.37M |
| July 07, 2025 | 8.6 | 8.63 | 8.63 | 8.63 | 8.47 | 2.77M |
| July 04, 2025 | 8.7 | 8.63 | 8.63 | 8.72 | 8.6 | 2.74M |
| July 03, 2025 | 8.76 | 8.69 | 8.69 | 8.8 | 8.69 | 3.1M |
| July 02, 2025 | 8.8 | 8.78 | 8.78 | 8.8 | 8.68 | 3.25M |
| July 01, 2025 | 8.74 | 8.8 | 8.8 | 8.83 | 8.61 | 4.51M |
| June 30, 2025 | 8.77 | 8.73 | 8.73 | 8.79 | 8.67 | 3.33M |
| June 27, 2025 | 8.78 | 8.74 | 8.74 | 8.78 | 8.7 | 3.19M |
| June 26, 2025 | 8.82 | 8.78 | 8.78 | 8.84 | 8.7 | 3.86M |
| June 25, 2025 | 8.9 | 8.81 | 8.81 | 8.95 | 8.71 | 6.45M |
| June 24, 2025 | 9.05 | 8.94 | 8.94 | 9.05 | 8.89 | 8.86M |
| June 23, 2025 | 9.23 | 9.34 | 9.34 | 9.4 | 9.07 | 9.81M |
| June 20, 2025 | 9.29 | 9.23 | 9.23 | 9.6 | 8.66 | 14.78M |
| June 19, 2025 | 9.07 | 9.6 | 9.6 | 10.02 | 8.92 | 21.98M |
| June 18, 2025 | 9.01 | 9.11 | 9.11 | 9.18 | 8.9 | 3.93M |
| June 17, 2025 | 8.99 | 9.05 | 9.05 | 9.18 | 8.9 | 3.39M |
| June 16, 2025 | 9.09 | 9.01 | 9.01 | 9.16 | 8.96 | 2.23M |
| June 13, 2025 | 8.98 | 8.99 | 8.99 | 9.09 | 8.95 | 2.41M |
| June 12, 2025 | 8.9 | 9.01 | 9.01 | 9.04 | 8.86 | 1.79M |
| June 11, 2025 | 8.93 | 8.92 | 8.92 | 8.99 | 8.82 | 1.47M |
| June 10, 2025 | 9.09 | 8.92 | 8.92 | 9.09 | 8.81 | 1.99M |
| June 09, 2025 | 9.09 | 9.05 | 9.05 | 9.09 | 8.94 | 1.79M |
| June 06, 2025 | 9.04 | 9.04 | 9.04 | 9.13 | 8.98 | 1.83M |
| June 05, 2025 | 8.91 | 8.99 | 8.99 | 9.08 | 8.86 | 1.54M |
| June 04, 2025 | 8.83 | 8.93 | 8.93 | 9.1 | 8.82 | 1.29M |
| June 03, 2025 | 8.79 | 8.84 | 8.84 | 8.88 | 8.7 | 1.56M |
| May 30, 2025 | 8.89 | 8.88 | 8.88 | 9.06 | 8.8 | 1.51M |
| May 29, 2025 | 8.94 | 8.96 | 8.89 | 9.05 | 8.9 | 1.95M |
| May 28, 2025 | 9.05 | 8.95 | 8.88 | 9.14 | 8.9 | 1.84M |
| May 27, 2025 | 8.86 | 9 | 8.93 | 9.18 | 8.78 | 4.97M |