7.73
-0.08(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.73 | 7.73 | 7.73 | 7.77 | 7.63 | 35.65M |
| August 21, 2025 | 7.55 | 7.81 | 7.81 | 7.83 | 7.52 | 63.98M |
| August 20, 2025 | 7.51 | 7.55 | 7.55 | 7.56 | 7.41 | 20.79M |
| August 19, 2025 | 7.51 | 7.54 | 7.54 | 7.59 | 7.48 | 23.11M |
| August 18, 2025 | 7.4 | 7.51 | 7.51 | 7.53 | 7.4 | 22M |
| August 15, 2025 | 7.33 | 7.4 | 7.4 | 7.43 | 7.33 | 15.7M |
| August 14, 2025 | 7.47 | 7.34 | 7.34 | 7.53 | 7.34 | 20.81M |
| August 13, 2025 | 7.5 | 7.47 | 7.47 | 7.56 | 7.44 | 20.98M |
| August 12, 2025 | 7.58 | 7.51 | 7.51 | 7.61 | 7.48 | 20.58M |
| August 11, 2025 | 7.58 | 7.63 | 7.63 | 7.66 | 7.42 | 28.77M |
| August 08, 2025 | 7.4 | 7.55 | 7.55 | 7.62 | 7.4 | 33.73M |
| August 07, 2025 | 7.48 | 7.44 | 7.44 | 7.49 | 7.39 | 16.38M |
| August 06, 2025 | 7.43 | 7.48 | 7.48 | 7.51 | 7.38 | 19.69M |
| August 05, 2025 | 7.37 | 7.45 | 7.45 | 7.47 | 7.36 | 16.08M |
| August 04, 2025 | 7.31 | 7.38 | 7.38 | 7.39 | 7.24 | 15.2M |
| August 01, 2025 | 7.35 | 7.35 | 7.35 | 7.41 | 7.31 | 13.83M |
| July 31, 2025 | 7.58 | 7.31 | 7.31 | 7.6 | 7.3 | 33.03M |
| July 30, 2025 | 7.59 | 7.61 | 7.61 | 7.65 | 7.53 | 21.33M |
| July 29, 2025 | 7.67 | 7.6 | 7.6 | 7.73 | 7.52 | 28.08M |
| July 28, 2025 | 7.7 | 7.71 | 7.71 | 7.73 | 7.6 | 22.76M |
| July 25, 2025 | 7.84 | 7.69 | 7.69 | 7.86 | 7.68 | 31.9M |
| July 24, 2025 | 7.7 | 7.86 | 7.86 | 7.96 | 7.67 | 35.27M |
| July 23, 2025 | 8.06 | 7.77 | 7.77 | 8.06 | 7.77 | 49.89M |
| July 22, 2025 | 7.8 | 8.01 | 8.01 | 8.11 | 7.62 | 72.87M |
| July 21, 2025 | 7.75 | 7.87 | 7.87 | 7.88 | 7.74 | 47.74M |
| July 18, 2025 | 7.75 | 7.76 | 7.76 | 7.77 | 7.6 | 44.42M |
| July 17, 2025 | 7.75 | 7.74 | 7.74 | 7.79 | 7.67 | 36.47M |
| July 16, 2025 | 7.7 | 7.74 | 7.74 | 7.81 | 7.58 | 44.9M |
| July 15, 2025 | 8 | 7.7 | 7.7 | 8.07 | 7.66 | 77.63M |
| July 14, 2025 | 7.76 | 8.11 | 8.11 | 8.48 | 7.71 | 115.24M |
| July 11, 2025 | 7.69 | 7.69 | 7.69 | 7.84 | 7.5 | 69.27M |
| July 10, 2025 | 7.8 | 7.86 | 7.86 | 8.2 | 7.65 | 79.99M |
| July 09, 2025 | 7.88 | 7.79 | 7.79 | 8.16 | 7.79 | 79.69M |
| July 08, 2025 | 8.09 | 8.01 | 8.01 | 8.17 | 7.84 | 109.19M |
| July 07, 2025 | 8.15 | 8.37 | 8.37 | 8.47 | 7.92 | 143.73M |
| July 04, 2025 | 7.62 | 7.8 | 7.8 | 8.27 | 7.62 | 112.8M |
| July 03, 2025 | 7.44 | 7.73 | 7.73 | 7.98 | 7.37 | 101.62M |
| July 02, 2025 | 7.42 | 7.4 | 7.4 | 7.64 | 7.3 | 57.23M |
| July 01, 2025 | 7.02 | 7.5 | 7.5 | 7.83 | 7.02 | 93.91M |
| June 30, 2025 | 6.95 | 7.08 | 7.08 | 7.09 | 6.93 | 27.61M |
| June 27, 2025 | 6.95 | 6.96 | 6.9 | 6.98 | 6.9 | 18.62M |
| June 26, 2025 | 7.01 | 6.92 | 6.86 | 7.05 | 6.91 | 22.77M |
| June 25, 2025 | 6.95 | 7.01 | 6.95 | 7.02 | 6.91 | 24.3M |
| June 24, 2025 | 6.91 | 6.97 | 6.91 | 7.05 | 6.86 | 28.98M |
| June 23, 2025 | 6.61 | 6.82 | 6.76 | 6.83 | 6.58 | 18.58M |
| June 20, 2025 | 6.73 | 6.69 | 6.69 | 6.79 | 6.66 | 19.35M |
| June 19, 2025 | 7.03 | 6.74 | 6.74 | 7.05 | 6.71 | 39.68M |
| June 18, 2025 | 7.25 | 7.04 | 7.04 | 7.33 | 6.97 | 43.61M |
| June 17, 2025 | 7.4 | 7.29 | 7.29 | 7.4 | 7.25 | 29.18M |
| June 16, 2025 | 7.26 | 7.41 | 7.41 | 7.44 | 7.19 | 33.11M |
| June 13, 2025 | 7.45 | 7.37 | 7.37 | 7.66 | 7.36 | 42.85M |
| June 12, 2025 | 7.68 | 7.51 | 7.51 | 7.68 | 7.44 | 50.18M |
| June 11, 2025 | 7.59 | 7.71 | 7.71 | 7.72 | 7.5 | 61.2M |
| June 10, 2025 | 7.37 | 7.72 | 7.72 | 7.9 | 7.24 | 107.21M |
| June 09, 2025 | 7.32 | 7.41 | 7.41 | 7.41 | 7.26 | 38.2M |
| June 06, 2025 | 7.28 | 7.31 | 7.31 | 7.43 | 7.18 | 43.39M |
| June 05, 2025 | 7.52 | 7.38 | 7.38 | 7.63 | 7.36 | 63.07M |
| June 04, 2025 | 7.21 | 7.29 | 7.29 | 7.35 | 7.19 | 38.58M |
| June 03, 2025 | 7.17 | 7.28 | 7.28 | 7.32 | 7.08 | 47.92M |
| May 30, 2025 | 7.48 | 7.35 | 7.35 | 7.65 | 7.27 | 65.79M |