7.69
+0.11(+1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.58 | 7.69 | 7.69 | 7.77 | 7.58 | 35.68M |
| August 15, 2025 | 7.44 | 7.58 | 7.58 | 7.58 | 7.41 | 27.74M |
| August 14, 2025 | 7.66 | 7.45 | 7.45 | 7.68 | 7.45 | 33.46M |
| August 13, 2025 | 7.51 | 7.66 | 7.66 | 7.68 | 7.45 | 40.95M |
| August 12, 2025 | 7.57 | 7.51 | 7.51 | 7.63 | 7.47 | 32.54M |
| August 11, 2025 | 7.3 | 7.57 | 7.57 | 7.63 | 7.29 | 43.51M |
| August 08, 2025 | 7.32 | 7.31 | 7.31 | 7.4 | 7.3 | 16.7M |
| August 07, 2025 | 7.45 | 7.33 | 7.33 | 7.47 | 7.31 | 21.33M |
| August 06, 2025 | 7.38 | 7.45 | 7.45 | 7.48 | 7.32 | 29.77M |
| August 05, 2025 | 7.5 | 7.5 | 7.5 | 7.54 | 7.44 | 27.09M |
| August 04, 2025 | 7.26 | 7.46 | 7.46 | 7.49 | 7.21 | 24.83M |
| August 01, 2025 | 7.25 | 7.28 | 7.28 | 7.32 | 7.23 | 12.91M |
| July 31, 2025 | 7.35 | 7.26 | 7.26 | 7.44 | 7.25 | 21.51M |
| July 30, 2025 | 7.4 | 7.4 | 7.4 | 7.49 | 7.31 | 23.63M |
| July 29, 2025 | 7.42 | 7.41 | 7.41 | 7.43 | 7.23 | 22.53M |
| July 28, 2025 | 7.38 | 7.43 | 7.43 | 7.43 | 7.34 | 15.57M |
| July 25, 2025 | 7.43 | 7.38 | 7.38 | 7.46 | 7.36 | 19.19M |
| July 24, 2025 | 7.41 | 7.44 | 7.44 | 7.48 | 7.38 | 20.42M |
| July 23, 2025 | 7.56 | 7.41 | 7.41 | 7.59 | 7.41 | 30.57M |
| July 22, 2025 | 7.48 | 7.59 | 7.59 | 7.59 | 7.35 | 45.73M |
| July 21, 2025 | 7.61 | 7.46 | 7.46 | 7.76 | 7.43 | 56.15M |
| July 18, 2025 | 7.27 | 7.25 | 7.25 | 7.29 | 7.19 | 19.17M |
| July 17, 2025 | 7.25 | 7.26 | 7.26 | 7.29 | 7.2 | 19.63M |
| July 16, 2025 | 7.31 | 7.25 | 7.25 | 7.36 | 7.2 | 30.67M |
| July 15, 2025 | 7.6 | 7.37 | 7.37 | 7.85 | 7.31 | 54.16M |
| July 14, 2025 | 7.33 | 7.41 | 7.41 | 7.51 | 7.28 | 28.57M |
| July 11, 2025 | 7.31 | 7.34 | 7.34 | 7.38 | 7.23 | 27.23M |
| July 10, 2025 | 7.46 | 7.35 | 7.35 | 7.55 | 7.32 | 31.43M |
| July 09, 2025 | 7.51 | 7.4 | 7.4 | 7.65 | 7.35 | 49.63M |
| July 08, 2025 | 7.65 | 7.58 | 7.58 | 7.7 | 7.47 | 56.95M |
| July 07, 2025 | 7.15 | 7.7 | 7.7 | 7.89 | 7.15 | 73.47M |
| July 04, 2025 | 7.3 | 7.2 | 7.2 | 7.39 | 7.17 | 39.05M |
| July 03, 2025 | 7.31 | 7.39 | 7.39 | 7.53 | 7.16 | 65.75M |
| July 02, 2025 | 7 | 7.38 | 7.38 | 7.45 | 6.99 | 93.15M |
| July 01, 2025 | 6.9 | 6.89 | 6.89 | 6.98 | 6.81 | 20.7M |
| June 30, 2025 | 6.9 | 6.91 | 6.91 | 6.94 | 6.87 | 19.29M |
| June 27, 2025 | 6.83 | 6.87 | 6.87 | 6.92 | 6.82 | 19.9M |
| June 26, 2025 | 6.87 | 6.85 | 6.85 | 7.02 | 6.83 | 29.23M |
| June 25, 2025 | 6.83 | 6.87 | 6.87 | 6.9 | 6.76 | 29.1M |
| June 24, 2025 | 6.7 | 6.82 | 6.82 | 6.84 | 6.69 | 25.19M |
| June 23, 2025 | 6.53 | 6.69 | 6.69 | 6.69 | 6.47 | 17.17M |
| June 20, 2025 | 6.57 | 6.61 | 6.61 | 6.7 | 6.57 | 13.19M |
| June 19, 2025 | 6.75 | 6.57 | 6.57 | 6.75 | 6.56 | 19.26M |
| June 18, 2025 | 6.67 | 6.77 | 6.77 | 6.81 | 6.64 | 19.35M |
| June 17, 2025 | 6.69 | 6.7 | 6.7 | 6.72 | 6.62 | 14.89M |
| June 16, 2025 | 6.56 | 6.7 | 6.7 | 6.71 | 6.53 | 13.61M |
| June 13, 2025 | 6.68 | 6.62 | 6.62 | 6.77 | 6.6 | 19.72M |
| June 12, 2025 | 6.75 | 6.7 | 6.7 | 6.75 | 6.66 | 18.34M |
| June 11, 2025 | 6.75 | 6.77 | 6.77 | 6.81 | 6.73 | 22.12M |
| June 10, 2025 | 6.8 | 6.77 | 6.77 | 6.95 | 6.68 | 36.52M |
| June 09, 2025 | 6.82 | 6.8 | 6.8 | 6.84 | 6.74 | 25.55M |
| June 06, 2025 | 6.89 | 6.8 | 6.8 | 6.92 | 6.77 | 38.68M |
| June 05, 2025 | 6.56 | 6.95 | 6.95 | 7.1 | 6.56 | 79.56M |
| June 04, 2025 | 6.47 | 6.52 | 6.52 | 6.56 | 6.47 | 15.32M |
| June 03, 2025 | 6.42 | 6.46 | 6.46 | 6.48 | 6.4 | 12.68M |
| May 30, 2025 | 6.58 | 6.46 | 6.46 | 6.63 | 6.41 | 24.81M |
| May 29, 2025 | 6.49 | 6.61 | 6.61 | 6.68 | 6.45 | 25.66M |
| May 28, 2025 | 6.46 | 6.49 | 6.49 | 6.65 | 6.46 | 21.34M |
| May 27, 2025 | 6.5 | 6.47 | 6.47 | 6.51 | 6.43 | 14.13M |
| May 26, 2025 | 6.4 | 6.51 | 6.51 | 6.55 | 6.4 | 15.67M |