7.74
+0.1(+1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.69 | 7.74 | 7.74 | 7.78 | 7.63 | 18.92M |
| August 15, 2025 | 7.51 | 7.64 | 7.64 | 7.67 | 7.45 | 16.89M |
| August 14, 2025 | 7.51 | 7.51 | 7.51 | 7.54 | 7.3 | 18.16M |
| August 13, 2025 | 7.55 | 7.51 | 7.51 | 7.56 | 7.43 | 10.9M |
| August 12, 2025 | 7.66 | 7.51 | 7.51 | 7.66 | 7.45 | 11.19M |
| August 11, 2025 | 7.55 | 7.62 | 7.62 | 7.65 | 7.5 | 13.52M |
| August 08, 2025 | 7.66 | 7.53 | 7.53 | 7.67 | 7.51 | 13.22M |
| August 07, 2025 | 7.69 | 7.64 | 7.64 | 7.71 | 7.57 | 13.05M |
| August 06, 2025 | 7.71 | 7.71 | 7.71 | 7.8 | 7.64 | 15.4M |
| August 05, 2025 | 7.75 | 7.73 | 7.73 | 7.8 | 7.63 | 17.62M |
| August 04, 2025 | 7.65 | 7.77 | 7.77 | 7.8 | 7.51 | 23.84M |
| August 01, 2025 | 7.38 | 7.74 | 7.74 | 7.77 | 7.34 | 33.27M |
| July 31, 2025 | 7.44 | 7.32 | 7.32 | 7.54 | 7.3 | 16.77M |
| July 30, 2025 | 7.62 | 7.52 | 7.52 | 7.67 | 7.45 | 16.03M |
| July 29, 2025 | 7.51 | 7.61 | 7.61 | 7.68 | 7.36 | 25.21M |
| July 28, 2025 | 7.5 | 7.55 | 7.55 | 7.56 | 7.43 | 16.97M |
| July 25, 2025 | 7.67 | 7.46 | 7.46 | 7.7 | 7.46 | 27.88M |
| July 24, 2025 | 7.61 | 7.71 | 7.71 | 7.74 | 7.5 | 31.9M |
| July 23, 2025 | 7.75 | 7.71 | 7.71 | 8.24 | 7.64 | 52.51M |
| July 22, 2025 | 7.52 | 7.88 | 7.88 | 8.03 | 7.33 | 63.65M |
| July 21, 2025 | 7.59 | 7.52 | 7.52 | 7.66 | 7.44 | 44.02M |
| July 18, 2025 | 7.35 | 7.7 | 7.7 | 7.99 | 7.32 | 76.81M |
| July 17, 2025 | 7.05 | 7.7 | 7.7 | 8.35 | 7.03 | 103.67M |
| July 16, 2025 | 7.03 | 6.96 | 6.96 | 7.05 | 6.88 | 8.09M |
| July 15, 2025 | 7.13 | 6.92 | 6.92 | 7.15 | 6.89 | 11.43M |
| July 14, 2025 | 7.18 | 7.16 | 7.16 | 7.22 | 7.06 | 10.15M |
| July 11, 2025 | 7.4 | 7.2 | 7.2 | 7.45 | 7.08 | 14.72M |
| July 10, 2025 | 7.08 | 7.17 | 7.17 | 7.24 | 7.04 | 14.63M |
| July 09, 2025 | 7.12 | 7.06 | 7.06 | 7.18 | 7.03 | 10.76M |
| July 08, 2025 | 6.86 | 7.1 | 7.1 | 7.1 | 6.78 | 18.3M |
| July 07, 2025 | 6.69 | 6.85 | 6.85 | 6.89 | 6.68 | 13.45M |
| July 04, 2025 | 6.87 | 6.73 | 6.73 | 6.99 | 6.66 | 14.49M |
| July 03, 2025 | 6.95 | 6.87 | 6.87 | 7 | 6.78 | 22.63M |
| July 02, 2025 | 7.07 | 6.99 | 6.99 | 7.4 | 6.97 | 39.51M |
| July 01, 2025 | 7.21 | 7.1 | 7.1 | 7.25 | 7.01 | 8.63M |
| June 30, 2025 | 7.06 | 7.21 | 7.21 | 7.27 | 7.06 | 10.37M |
| June 27, 2025 | 7.02 | 7.03 | 7.03 | 7.13 | 6.99 | 6.74M |
| June 26, 2025 | 7.05 | 7.02 | 7.02 | 7.13 | 6.95 | 7.35M |
| June 25, 2025 | 7.14 | 7.06 | 7.06 | 7.14 | 6.94 | 7.94M |
| June 24, 2025 | 6.99 | 7.05 | 7.05 | 7.06 | 6.88 | 8.38M |
| June 23, 2025 | 6.73 | 6.89 | 6.89 | 6.98 | 6.64 | 9.43M |
| June 20, 2025 | 6.78 | 6.8 | 6.8 | 7.11 | 6.71 | 13.91M |
| June 19, 2025 | 7.07 | 6.78 | 6.78 | 7.07 | 6.73 | 8.36M |
| June 18, 2025 | 7.09 | 7.02 | 7.02 | 7.18 | 6.98 | 5.92M |
| June 17, 2025 | 7.24 | 7.12 | 7.12 | 7.32 | 7.1 | 8.61M |
| June 16, 2025 | 6.9 | 7.2 | 7.2 | 7.22 | 6.85 | 10.83M |
| June 13, 2025 | 7.11 | 6.9 | 6.9 | 7.17 | 6.86 | 8.92M |
| June 12, 2025 | 7.25 | 7.15 | 7.15 | 7.25 | 7.1 | 7.97M |
| June 11, 2025 | 7.3 | 7.28 | 7.28 | 7.41 | 7.26 | 7.94M |
| June 10, 2025 | 7.43 | 7.33 | 7.33 | 7.43 | 7.23 | 10.72M |
| June 09, 2025 | 7.24 | 7.41 | 7.41 | 7.42 | 7.17 | 12.52M |
| June 06, 2025 | 7.27 | 7.2 | 7.2 | 7.4 | 7.13 | 11.1M |
| June 05, 2025 | 7.06 | 7.19 | 7.19 | 7.21 | 7.06 | 8.15M |
| June 04, 2025 | 7.12 | 7.1 | 7.1 | 7.16 | 7.03 | 5.47M |
| June 03, 2025 | 7 | 7.09 | 7.09 | 7.19 | 7 | 7.11M |
| May 30, 2025 | 7.32 | 7.06 | 7.06 | 7.32 | 7.04 | 8.08M |
| May 29, 2025 | 7.1 | 7.25 | 7.25 | 7.25 | 7.1 | 10.28M |
| May 28, 2025 | 7.21 | 7.12 | 7.12 | 7.3 | 7.03 | 8.83M |
| May 27, 2025 | 7.13 | 7.25 | 7.25 | 7.29 | 7.04 | 10.48M |
| May 26, 2025 | 6.96 | 7.15 | 7.15 | 7.24 | 6.96 | 11M |