7.50
+0.43(+6.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.17 | 7.5 | 7.5 | 7.59 | 7.14 | 45.37M |
| August 15, 2025 | 6.96 | 7.07 | 7.07 | 7.09 | 6.92 | 16.43M |
| August 14, 2025 | 7.19 | 6.94 | 6.94 | 7.21 | 6.9 | 25.61M |
| August 13, 2025 | 7.06 | 7.19 | 7.19 | 7.22 | 7.02 | 29.29M |
| August 12, 2025 | 7.11 | 7.06 | 7.06 | 7.14 | 7.02 | 18.87M |
| August 11, 2025 | 6.86 | 7.14 | 7.14 | 7.15 | 6.86 | 33.45M |
| August 08, 2025 | 7.07 | 6.91 | 6.91 | 7.19 | 6.85 | 32.27M |
| August 07, 2025 | 6.89 | 6.88 | 6.88 | 6.96 | 6.83 | 15.4M |
| August 06, 2025 | 6.84 | 6.91 | 6.91 | 6.94 | 6.78 | 19.86M |
| August 05, 2025 | 6.69 | 6.87 | 6.87 | 6.88 | 6.69 | 23.53M |
| August 04, 2025 | 6.57 | 6.66 | 6.66 | 6.67 | 6.56 | 10.17M |
| August 01, 2025 | 6.58 | 6.61 | 6.61 | 6.67 | 6.58 | 11.53M |
| July 31, 2025 | 6.65 | 6.57 | 6.57 | 6.77 | 6.56 | 14.36M |
| July 30, 2025 | 6.8 | 6.67 | 6.67 | 6.83 | 6.61 | 16.79M |
| July 29, 2025 | 6.76 | 6.75 | 6.75 | 6.87 | 6.71 | 16.2M |
| July 28, 2025 | 6.69 | 6.79 | 6.79 | 6.82 | 6.64 | 20.04M |
| July 25, 2025 | 6.58 | 6.63 | 6.63 | 6.65 | 6.53 | 17.64M |
| July 24, 2025 | 6.42 | 6.58 | 6.58 | 6.58 | 6.39 | 19.96M |
| July 23, 2025 | 6.45 | 6.39 | 6.39 | 6.48 | 6.37 | 12.04M |
| July 22, 2025 | 6.52 | 6.47 | 6.47 | 6.52 | 6.42 | 11.19M |
| July 21, 2025 | 6.49 | 6.52 | 6.52 | 6.52 | 6.44 | 10.97M |
| July 18, 2025 | 6.54 | 6.46 | 6.46 | 6.55 | 6.42 | 10.46M |
| July 17, 2025 | 6.4 | 6.51 | 6.51 | 6.52 | 6.35 | 14.85M |
| July 16, 2025 | 6.36 | 6.38 | 6.38 | 6.48 | 6.35 | 10.83M |
| July 15, 2025 | 6.5 | 6.37 | 6.37 | 6.58 | 6.32 | 15.45M |
| July 14, 2025 | 6.49 | 6.52 | 6.52 | 6.54 | 6.42 | 10.8M |
| July 11, 2025 | 6.49 | 6.46 | 6.46 | 6.49 | 6.38 | 15.11M |
| July 10, 2025 | 6.54 | 6.49 | 6.49 | 6.59 | 6.45 | 15.07M |
| July 09, 2025 | 6.53 | 6.53 | 6.53 | 6.59 | 6.49 | 18.37M |
| July 08, 2025 | 6.45 | 6.55 | 6.55 | 6.56 | 6.42 | 20.78M |
| July 07, 2025 | 6.35 | 6.44 | 6.44 | 6.47 | 6.29 | 15.19M |
| July 04, 2025 | 6.46 | 6.33 | 6.33 | 6.49 | 6.31 | 17.44M |
| July 03, 2025 | 6.34 | 6.5 | 6.5 | 6.53 | 6.34 | 18.79M |
| July 02, 2025 | 6.4 | 6.38 | 6.38 | 6.43 | 6.31 | 17.41M |
| July 01, 2025 | 6.47 | 6.45 | 6.45 | 6.53 | 6.34 | 24.54M |
| June 30, 2025 | 6.44 | 6.47 | 6.47 | 6.52 | 6.44 | 19.79M |
| June 27, 2025 | 6.48 | 6.45 | 6.45 | 6.58 | 6.42 | 23.88M |
| June 26, 2025 | 6.55 | 6.46 | 6.46 | 6.58 | 6.45 | 33.01M |
| June 25, 2025 | 6.65 | 6.56 | 6.56 | 6.66 | 6.46 | 44.23M |
| June 24, 2025 | 6.66 | 6.68 | 6.68 | 6.75 | 6.5 | 59.93M |
| June 23, 2025 | 6.53 | 6.74 | 6.74 | 6.96 | 6.32 | 70.83M |
| June 20, 2025 | 6.23 | 6.65 | 6.65 | 6.81 | 6.23 | 78.33M |
| June 19, 2025 | 6.1 | 6.21 | 6.21 | 6.48 | 6.06 | 47.57M |
| June 18, 2025 | 5.96 | 6.11 | 6.11 | 6.13 | 5.96 | 16.39M |
| June 17, 2025 | 5.93 | 6.02 | 6.02 | 6.03 | 5.89 | 13.36M |
| June 16, 2025 | 5.8 | 5.91 | 5.91 | 5.95 | 5.77 | 8.72M |
| June 13, 2025 | 5.87 | 5.82 | 5.82 | 5.92 | 5.79 | 9.89M |
| June 12, 2025 | 5.92 | 5.92 | 5.92 | 5.96 | 5.87 | 8.74M |
| June 11, 2025 | 5.9 | 5.92 | 5.92 | 6 | 5.89 | 9.61M |
| June 10, 2025 | 6 | 5.89 | 5.89 | 6.07 | 5.83 | 10.77M |
| June 09, 2025 | 5.98 | 6 | 6 | 6.02 | 5.9 | 11.42M |
| June 06, 2025 | 5.88 | 5.93 | 5.93 | 5.93 | 5.84 | 11.56M |
| June 05, 2025 | 5.85 | 5.87 | 5.87 | 5.9 | 5.78 | 12.42M |
| June 04, 2025 | 5.75 | 5.86 | 5.86 | 5.89 | 5.69 | 16.06M |
| June 03, 2025 | 5.53 | 5.7 | 5.7 | 5.75 | 5.53 | 15.16M |
| May 30, 2025 | 6.08 | 5.67 | 5.67 | 6.08 | 5.64 | 30M |
| May 29, 2025 | 5.67 | 5.83 | 5.83 | 5.83 | 5.65 | 10.97M |
| May 28, 2025 | 5.75 | 5.65 | 5.65 | 5.79 | 5.62 | 7.85M |
| May 27, 2025 | 5.75 | 5.73 | 5.73 | 5.79 | 5.67 | 8.2M |
| May 26, 2025 | 5.6 | 5.76 | 5.76 | 5.77 | 5.6 | 10.06M |