7.77
+0.29(+3.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.49 | 7.77 | 7.77 | 7.77 | 7.48 | 74.85M |
| August 15, 2025 | 7.28 | 7.48 | 7.48 | 7.55 | 7.22 | 57.43M |
| August 14, 2025 | 7.38 | 7.3 | 7.3 | 7.54 | 7.3 | 54.38M |
| August 13, 2025 | 7.39 | 7.36 | 7.36 | 7.49 | 7.32 | 31.3M |
| August 12, 2025 | 7.49 | 7.38 | 7.38 | 7.54 | 7.37 | 28.2M |
| August 11, 2025 | 7.32 | 7.49 | 7.49 | 7.55 | 7.31 | 35.93M |
| August 08, 2025 | 7.49 | 7.34 | 7.34 | 7.55 | 7.29 | 40.18M |
| August 07, 2025 | 7.49 | 7.54 | 7.54 | 7.58 | 7.43 | 45.98M |
| August 06, 2025 | 7.35 | 7.57 | 7.57 | 7.69 | 7.32 | 73.03M |
| August 05, 2025 | 7.25 | 7.32 | 7.32 | 7.4 | 7.22 | 41.03M |
| August 04, 2025 | 7.08 | 7.26 | 7.26 | 7.26 | 7 | 31.52M |
| August 01, 2025 | 7.1 | 7.17 | 7.17 | 7.19 | 7.04 | 29.57M |
| July 31, 2025 | 7.34 | 7.14 | 7.14 | 7.35 | 7.1 | 36.55M |
| July 30, 2025 | 7.22 | 7.28 | 7.28 | 7.35 | 7.12 | 51.12M |
| July 29, 2025 | 7.19 | 7.29 | 7.29 | 7.29 | 7.02 | 46.19M |
| July 28, 2025 | 7.16 | 7.2 | 7.2 | 7.26 | 7.11 | 29.78M |
| July 25, 2025 | 7.2 | 7.16 | 7.16 | 7.29 | 7.11 | 25.6M |
| July 24, 2025 | 7.05 | 7.19 | 7.19 | 7.2 | 7.04 | 29.13M |
| July 23, 2025 | 7.1 | 7.04 | 7.04 | 7.15 | 7.04 | 27.39M |
| July 22, 2025 | 7.28 | 7.15 | 7.15 | 7.29 | 7.08 | 38.1M |
| July 21, 2025 | 7.21 | 7.3 | 7.3 | 7.39 | 7.18 | 33.77M |
| July 18, 2025 | 7.33 | 7.23 | 7.23 | 7.4 | 7.15 | 39.9M |
| July 17, 2025 | 7.25 | 7.31 | 7.31 | 7.36 | 7.21 | 33.88M |
| July 16, 2025 | 7.29 | 7.33 | 7.33 | 7.55 | 7.26 | 48.35M |
| July 15, 2025 | 7.29 | 7.3 | 7.3 | 7.4 | 7.2 | 40.03M |
| July 14, 2025 | 7.46 | 7.3 | 7.3 | 7.5 | 7.23 | 45.67M |
| July 11, 2025 | 7.49 | 7.5 | 7.5 | 7.58 | 7.32 | 39.41M |
| July 10, 2025 | 7.53 | 7.51 | 7.51 | 7.64 | 7.42 | 43.85M |
| July 09, 2025 | 7.63 | 7.57 | 7.57 | 7.73 | 7.54 | 62.46M |
| July 08, 2025 | 7.37 | 7.66 | 7.66 | 7.78 | 7.3 | 96.54M |
| July 07, 2025 | 7.3 | 7.34 | 7.34 | 7.48 | 7.26 | 42.03M |
| July 04, 2025 | 7.38 | 7.4 | 7.4 | 7.59 | 7.35 | 60.19M |
| July 03, 2025 | 7.61 | 7.45 | 7.45 | 7.63 | 7.32 | 60.54M |
| July 02, 2025 | 7.5 | 7.6 | 7.6 | 7.8 | 7.4 | 84.12M |
| July 01, 2025 | 7.69 | 7.57 | 7.57 | 7.69 | 7.46 | 68.11M |
| June 30, 2025 | 7.31 | 7.68 | 7.68 | 7.75 | 7.31 | 107.1M |
| June 27, 2025 | 7.28 | 7.36 | 7.36 | 7.43 | 7.22 | 49.63M |
| June 26, 2025 | 7.33 | 7.31 | 7.31 | 7.45 | 7.27 | 60.23M |
| June 25, 2025 | 7.48 | 7.41 | 7.41 | 7.57 | 7.28 | 71.17M |
| June 24, 2025 | 7.11 | 7.36 | 7.36 | 7.59 | 7.1 | 90.82M |
| June 23, 2025 | 6.81 | 7.1 | 7.1 | 7.12 | 6.81 | 56.42M |
| June 20, 2025 | 7.28 | 7 | 7 | 7.41 | 6.97 | 69.94M |
| June 19, 2025 | 7.06 | 7.22 | 7.22 | 7.5 | 7.04 | 85.93M |
| June 18, 2025 | 7.5 | 7.3 | 7.3 | 7.74 | 7.25 | 98.09M |
| June 17, 2025 | 7.57 | 7.41 | 7.41 | 7.84 | 7.4 | 138.5M |
| June 16, 2025 | 7.12 | 7.41 | 7.41 | 7.5 | 7.08 | 126.76M |
| June 13, 2025 | 7.96 | 7.26 | 7.26 | 8.11 | 7.2 | 181.17M |
| June 12, 2025 | 8.51 | 8.21 | 8.21 | 8.69 | 8.08 | 202.82M |
| June 11, 2025 | 8.34 | 8.78 | 8.78 | 9.28 | 7.85 | 275.12M |
| June 10, 2025 | 7.06 | 7.99 | 7.99 | 7.99 | 6.95 | 234.71M |
| June 09, 2025 | 6.35 | 6.66 | 6.66 | 6.74 | 6.32 | 65.66M |
| June 06, 2025 | 6.49 | 6.34 | 6.34 | 6.49 | 6.27 | 39.89M |
| June 05, 2025 | 6.29 | 6.48 | 6.48 | 6.58 | 6.25 | 70.78M |
| June 04, 2025 | 6.16 | 6.29 | 6.29 | 6.33 | 6.08 | 34.03M |
| June 03, 2025 | 6.11 | 6.16 | 6.16 | 6.45 | 6.05 | 50.89M |
| May 30, 2025 | 6.27 | 6.1 | 6.1 | 6.57 | 6.08 | 46.51M |
| May 29, 2025 | 6.15 | 6.28 | 6.28 | 6.28 | 6.11 | 26.33M |
| May 28, 2025 | 6.2 | 6.14 | 6.14 | 6.24 | 6.06 | 20.22M |
| May 27, 2025 | 6.23 | 6.19 | 6.19 | 6.29 | 6.11 | 24.55M |
| May 26, 2025 | 5.96 | 6.25 | 6.25 | 6.26 | 5.9 | 44.25M |