7.37
+0.04(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.39 | 7.37 | 7.37 | 7.48 | 7.34 | 10.57M |
| August 15, 2025 | 7.2 | 7.33 | 7.33 | 7.39 | 7.2 | 7.92M |
| August 14, 2025 | 7.48 | 7.23 | 7.23 | 7.5 | 7.19 | 10.07M |
| August 13, 2025 | 7.44 | 7.45 | 7.45 | 7.49 | 7.41 | 6.55M |
| August 12, 2025 | 7.54 | 7.44 | 7.44 | 7.56 | 7.4 | 5.9M |
| August 11, 2025 | 7.42 | 7.49 | 7.49 | 7.52 | 7.39 | 8.26M |
| August 08, 2025 | 7.36 | 7.4 | 7.4 | 7.43 | 7.32 | 7.75M |
| August 07, 2025 | 7.44 | 7.38 | 7.38 | 7.48 | 7.36 | 5.94M |
| August 06, 2025 | 7.43 | 7.44 | 7.44 | 7.47 | 7.36 | 8.52M |
| August 05, 2025 | 7.35 | 7.39 | 7.39 | 7.4 | 7.33 | 7.5M |
| August 04, 2025 | 7.18 | 7.32 | 7.32 | 7.32 | 7.16 | 7.86M |
| August 01, 2025 | 7.05 | 7.22 | 7.22 | 7.22 | 7.05 | 8.14M |
| July 31, 2025 | 7.11 | 7.07 | 7.07 | 7.2 | 7.05 | 9.11M |
| July 30, 2025 | 7.22 | 7.16 | 7.16 | 7.24 | 7.08 | 8.57M |
| July 29, 2025 | 7.29 | 7.2 | 7.2 | 7.32 | 7.14 | 7.81M |
| July 28, 2025 | 7.29 | 7.28 | 7.28 | 7.31 | 7.23 | 5.63M |
| July 25, 2025 | 7.2 | 7.27 | 7.27 | 7.28 | 7.15 | 7.29M |
| July 24, 2025 | 7.12 | 7.2 | 7.2 | 7.23 | 7.12 | 8.12M |
| July 23, 2025 | 7.22 | 7.12 | 7.12 | 7.26 | 7.1 | 8.18M |
| July 22, 2025 | 7.26 | 7.23 | 7.23 | 7.31 | 7.19 | 8.47M |
| July 21, 2025 | 7.18 | 7.28 | 7.28 | 7.35 | 7.15 | 9.1M |
| July 18, 2025 | 7.18 | 7.17 | 7.17 | 7.2 | 7.12 | 5.42M |
| July 17, 2025 | 7.12 | 7.17 | 7.17 | 7.2 | 7.08 | 8.83M |
| July 16, 2025 | 7.06 | 7.11 | 7.11 | 7.14 | 7.02 | 7.6M |
| July 15, 2025 | 7.1 | 7.04 | 7.04 | 7.17 | 6.96 | 8.01M |
| July 14, 2025 | 7.03 | 7.12 | 7.12 | 7.12 | 7.03 | 7.51M |
| July 11, 2025 | 7.07 | 7.06 | 7.06 | 7.09 | 6.99 | 6.15M |
| July 10, 2025 | 7.03 | 7.06 | 7.06 | 7.07 | 6.99 | 6.29M |
| July 09, 2025 | 7.08 | 7.06 | 7.04 | 7.13 | 7.02 | 7.34M |
| July 08, 2025 | 7.02 | 7.07 | 7.05 | 7.12 | 7.02 | 8.04M |
| July 07, 2025 | 6.92 | 7 | 6.98 | 7.01 | 6.86 | 6.11M |
| July 04, 2025 | 6.93 | 6.91 | 6.89 | 7.03 | 6.89 | 7.65M |
| July 03, 2025 | 6.93 | 6.95 | 6.93 | 6.97 | 6.88 | 4.79M |
| July 02, 2025 | 6.89 | 6.93 | 6.91 | 6.98 | 6.84 | 7.44M |
| July 01, 2025 | 7 | 6.93 | 6.91 | 7.06 | 6.88 | 8.56M |
| June 30, 2025 | 6.91 | 6.96 | 6.94 | 6.96 | 6.88 | 6.71M |
| June 27, 2025 | 6.88 | 6.92 | 6.9 | 6.98 | 6.87 | 6.87M |
| June 26, 2025 | 6.95 | 6.88 | 6.88 | 7.03 | 6.84 | 8.01M |
| June 25, 2025 | 6.93 | 6.95 | 6.95 | 6.95 | 6.83 | 9M |
| June 24, 2025 | 6.67 | 6.9 | 6.9 | 6.91 | 6.63 | 11.96M |
| June 23, 2025 | 6.38 | 6.62 | 6.62 | 6.63 | 6.38 | 5.88M |
| June 20, 2025 | 6.51 | 6.46 | 6.46 | 6.65 | 6.43 | 6.87M |
| June 19, 2025 | 6.7 | 6.51 | 6.51 | 6.76 | 6.48 | 7.42M |
| June 18, 2025 | 6.75 | 6.73 | 6.73 | 6.76 | 6.65 | 4.79M |
| June 17, 2025 | 6.75 | 6.75 | 6.75 | 6.82 | 6.68 | 6.5M |
| June 16, 2025 | 6.69 | 6.76 | 6.76 | 6.84 | 6.68 | 7.01M |
| June 13, 2025 | 6.88 | 6.73 | 6.73 | 6.9 | 6.68 | 9.38M |
| June 12, 2025 | 6.84 | 6.92 | 6.92 | 6.96 | 6.76 | 9.9M |
| June 11, 2025 | 6.73 | 6.84 | 6.84 | 6.89 | 6.72 | 7.98M |
| June 10, 2025 | 6.83 | 6.73 | 6.73 | 6.84 | 6.62 | 7.94M |
| June 09, 2025 | 6.75 | 6.81 | 6.81 | 6.82 | 6.72 | 6.99M |
| June 06, 2025 | 6.67 | 6.73 | 6.73 | 6.75 | 6.63 | 8.5M |
| June 05, 2025 | 6.73 | 6.68 | 6.68 | 6.73 | 6.65 | 7.52M |
| June 04, 2025 | 6.74 | 6.69 | 6.69 | 6.76 | 6.67 | 5.51M |
| June 03, 2025 | 6.58 | 6.69 | 6.69 | 6.79 | 6.53 | 9.2M |
| May 30, 2025 | 6.75 | 6.58 | 6.58 | 6.75 | 6.54 | 8.32M |
| May 29, 2025 | 6.58 | 6.74 | 6.74 | 6.79 | 6.58 | 7.73M |
| May 28, 2025 | 6.6 | 6.58 | 6.58 | 6.72 | 6.55 | 5.95M |
| May 27, 2025 | 6.61 | 6.61 | 6.61 | 6.63 | 6.5 | 5M |
| May 26, 2025 | 6.5 | 6.6 | 6.6 | 6.65 | 6.48 | 4.74M |