7.80
+0.65(+9.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.35 | 7.8 | 7.8 | 7.9 | 7.35 | 371M |
| August 15, 2025 | 7.07 | 7.15 | 7.15 | 7.17 | 7.03 | 100.49M |
| August 14, 2025 | 7.28 | 7.1 | 7.1 | 7.3 | 7.08 | 153.51M |
| August 13, 2025 | 7.2 | 7.3 | 7.3 | 7.42 | 7.17 | 175.88M |
| August 12, 2025 | 7.2 | 7.22 | 7.22 | 7.49 | 7.15 | 149.43M |
| August 11, 2025 | 7.26 | 7.2 | 7.2 | 7.32 | 7.16 | 116.86M |
| August 08, 2025 | 7.24 | 7.26 | 7.26 | 7.44 | 7.23 | 137.28M |
| August 07, 2025 | 7.36 | 7.28 | 7.28 | 7.39 | 7.21 | 163.22M |
| August 06, 2025 | 7.1 | 7.41 | 7.41 | 7.44 | 7.1 | 277.29M |
| August 05, 2025 | 7.05 | 7.11 | 7.11 | 7.24 | 7 | 149.28M |
| August 04, 2025 | 6.7 | 7.03 | 7.03 | 7.04 | 6.69 | 129.95M |
| August 01, 2025 | 6.9 | 6.75 | 6.75 | 6.9 | 6.67 | 113.8M |
| July 31, 2025 | 7.08 | 6.93 | 6.93 | 7.18 | 6.89 | 120.6M |
| July 30, 2025 | 7.14 | 7.14 | 7.14 | 7.24 | 7.04 | 155.1M |
| July 29, 2025 | 7 | 7.17 | 7.17 | 7.2 | 6.96 | 190.61M |
| July 28, 2025 | 6.89 | 7.04 | 7.04 | 7.07 | 6.87 | 127.47M |
| July 25, 2025 | 6.94 | 6.88 | 6.88 | 6.97 | 6.84 | 82.74M |
| July 24, 2025 | 6.86 | 6.96 | 6.96 | 7.04 | 6.8 | 114.73M |
| July 23, 2025 | 7.05 | 6.86 | 6.86 | 7.06 | 6.85 | 124.03M |
| July 22, 2025 | 6.94 | 7.09 | 7.09 | 7.14 | 6.92 | 154.91M |
| July 21, 2025 | 7 | 6.97 | 6.97 | 7 | 6.84 | 117.94M |
| July 18, 2025 | 7.05 | 7.01 | 7.01 | 7.09 | 7 | 82.44M |
| July 17, 2025 | 7.02 | 7.08 | 7.08 | 7.08 | 6.98 | 96.71M |
| July 16, 2025 | 7.08 | 7.03 | 7.03 | 7.09 | 6.97 | 79.03M |
| July 15, 2025 | 7.05 | 7.1 | 7.1 | 7.18 | 6.98 | 116.74M |
| July 14, 2025 | 7.04 | 7.05 | 7.05 | 7.14 | 7 | 104.76M |
| July 11, 2025 | 6.9 | 7.09 | 7.09 | 7.17 | 6.9 | 188.62M |
| July 10, 2025 | 6.93 | 6.91 | 6.91 | 6.95 | 6.82 | 112.29M |
| July 09, 2025 | 7.04 | 6.97 | 6.97 | 7.2 | 6.95 | 156.98M |
| July 08, 2025 | 6.95 | 7.02 | 7.02 | 7.05 | 6.89 | 137.19M |
| July 07, 2025 | 6.85 | 7.01 | 7.01 | 7.05 | 6.85 | 168.05M |
| July 04, 2025 | 7.09 | 6.88 | 6.88 | 7.09 | 6.86 | 198.17M |
| July 03, 2025 | 7.29 | 7.09 | 7.09 | 7.49 | 7.05 | 297.27M |
| July 02, 2025 | 7.6 | 7.46 | 7.46 | 7.98 | 7.32 | 439.18M |
| July 01, 2025 | 7.3 | 7.34 | 7.34 | 8 | 7.09 | 390.42M |
| June 30, 2025 | 6.98 | 7.39 | 7.39 | 7.45 | 6.95 | 304.77M |
| June 27, 2025 | 6.78 | 6.98 | 6.98 | 7.06 | 6.76 | 253.83M |
| June 26, 2025 | 6.68 | 6.81 | 6.81 | 7.24 | 6.65 | 349.02M |
| June 25, 2025 | 6.46 | 6.75 | 6.75 | 6.87 | 6.46 | 287.63M |
| June 24, 2025 | 6.48 | 6.47 | 6.47 | 6.54 | 6.36 | 195.11M |
| June 23, 2025 | 6.4 | 6.7 | 6.7 | 6.78 | 6.4 | 208.63M |
| June 20, 2025 | 6.33 | 6.35 | 6.35 | 6.55 | 6.25 | 161.08M |
| June 19, 2025 | 6.5 | 6.4 | 6.4 | 6.55 | 6.26 | 181.01M |
| June 18, 2025 | 6.46 | 6.6 | 6.6 | 6.95 | 6.43 | 283.53M |
| June 17, 2025 | 6.29 | 6.54 | 6.54 | 6.58 | 6.21 | 233.12M |
| June 16, 2025 | 6.43 | 6.34 | 6.34 | 6.44 | 6.26 | 175.17M |
| June 13, 2025 | 6.15 | 6.41 | 6.41 | 6.61 | 6.14 | 351.66M |
| June 12, 2025 | 6.04 | 6.14 | 6.14 | 6.17 | 6.01 | 89.44M |
| June 11, 2025 | 6.05 | 6.08 | 6.08 | 6.15 | 6.03 | 68.65M |
| June 10, 2025 | 6.27 | 6.07 | 6.07 | 6.29 | 5.98 | 111.4M |
| June 09, 2025 | 6.15 | 6.19 | 6.19 | 6.25 | 6.12 | 84.31M |
| June 06, 2025 | 6.15 | 6.14 | 6.14 | 6.19 | 6.11 | 69.88M |
| June 05, 2025 | 6.2 | 6.16 | 6.16 | 6.22 | 6.13 | 107.88M |
| June 04, 2025 | 6.18 | 6.24 | 6.24 | 6.42 | 6.15 | 184.05M |
| June 03, 2025 | 6.02 | 6.21 | 6.21 | 6.25 | 6 | 172.25M |
| May 30, 2025 | 6 | 5.97 | 5.97 | 6.09 | 5.91 | 95.13M |
| May 29, 2025 | 5.91 | 6.04 | 6.04 | 6.06 | 5.89 | 106.69M |
| May 28, 2025 | 5.82 | 5.96 | 5.96 | 6.04 | 5.81 | 118.94M |
| May 27, 2025 | 5.86 | 5.84 | 5.84 | 5.87 | 5.76 | 65.92M |
| May 26, 2025 | 5.79 | 5.88 | 5.88 | 5.94 | 5.76 | 57.76M |