7.73
+0.23(+3.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.55 | 7.73 | 7.73 | 7.8 | 7.5 | 20.27M |
| August 15, 2025 | 7.3 | 7.5 | 7.5 | 7.6 | 7.28 | 11.68M |
| August 14, 2025 | 7.5 | 7.27 | 7.27 | 7.55 | 7.26 | 10.28M |
| August 13, 2025 | 7.6 | 7.51 | 7.51 | 7.67 | 7.46 | 10.22M |
| August 12, 2025 | 7.68 | 7.58 | 7.58 | 7.73 | 7.54 | 10.2M |
| August 11, 2025 | 7.61 | 7.7 | 7.7 | 7.73 | 7.6 | 12.23M |
| August 08, 2025 | 7.53 | 7.65 | 7.65 | 7.65 | 7.47 | 13.7M |
| August 07, 2025 | 7.58 | 7.5 | 7.5 | 7.6 | 7.48 | 12.99M |
| August 06, 2025 | 7.44 | 7.61 | 7.61 | 7.65 | 7.4 | 21.67M |
| August 05, 2025 | 7.2 | 7.45 | 7.45 | 7.45 | 7.2 | 17.26M |
| August 04, 2025 | 7.12 | 7.2 | 7.2 | 7.2 | 7.05 | 8.41M |
| August 01, 2025 | 7.17 | 7.14 | 7.14 | 7.17 | 7.02 | 8.96M |
| July 31, 2025 | 7.25 | 7.11 | 7.11 | 7.3 | 7.06 | 10.98M |
| July 30, 2025 | 7.17 | 7.3 | 7.3 | 7.36 | 7.16 | 15.27M |
| July 29, 2025 | 7.19 | 7.2 | 7.2 | 7.2 | 7.06 | 8.86M |
| July 28, 2025 | 7.18 | 7.2 | 7.2 | 7.25 | 7.15 | 8.38M |
| July 25, 2025 | 7.23 | 7.18 | 7.18 | 7.25 | 7.13 | 9.92M |
| July 24, 2025 | 7.24 | 7.24 | 7.24 | 7.31 | 7.18 | 13.37M |
| July 23, 2025 | 7.38 | 7.24 | 7.24 | 7.6 | 7.17 | 19.43M |
| July 22, 2025 | 7.58 | 7.39 | 7.39 | 7.58 | 7.28 | 16.66M |
| July 21, 2025 | 7.21 | 7.5 | 7.5 | 7.53 | 7.18 | 28.16M |
| July 18, 2025 | 7.23 | 7.16 | 7.16 | 7.28 | 7.08 | 14.92M |
| July 17, 2025 | 7.29 | 7.25 | 7.25 | 7.3 | 7.18 | 13.03M |
| July 16, 2025 | 7.3 | 7.25 | 7.25 | 7.31 | 7.18 | 13.94M |
| July 15, 2025 | 7.62 | 7.31 | 7.31 | 7.63 | 7.19 | 25.88M |
| July 14, 2025 | 7.4 | 7.64 | 7.64 | 7.72 | 7.38 | 25.2M |
| July 11, 2025 | 7.61 | 7.55 | 7.55 | 7.9 | 7.54 | 32.79M |
| July 10, 2025 | 7.9 | 7.69 | 7.69 | 8.56 | 7.65 | 43.16M |
| July 09, 2025 | 7.86 | 7.9 | 7.9 | 8.07 | 7.71 | 44.59M |
| July 08, 2025 | 7.7 | 8.14 | 8.14 | 8.18 | 7.46 | 61.66M |
| July 07, 2025 | 7.43 | 7.86 | 7.86 | 7.96 | 7.4 | 59.16M |
| July 04, 2025 | 8.02 | 7.71 | 7.71 | 8.21 | 7.51 | 71.82M |
| July 03, 2025 | 7.9 | 8.21 | 8.21 | 9.34 | 7.9 | 109.01M |
| July 02, 2025 | 6.78 | 7.86 | 7.86 | 7.86 | 6.7 | 54.46M |
| July 01, 2025 | 6.7 | 6.55 | 6.55 | 6.71 | 6.5 | 4.89M |
| June 30, 2025 | 6.54 | 6.58 | 6.58 | 6.6 | 6.5 | 5.06M |
| June 27, 2025 | 6.51 | 6.53 | 6.53 | 6.55 | 6.47 | 3.87M |
| June 26, 2025 | 6.52 | 6.5 | 6.5 | 6.58 | 6.46 | 3.63M |
| June 25, 2025 | 6.54 | 6.5 | 6.5 | 6.58 | 6.45 | 5.51M |
| June 24, 2025 | 6.31 | 6.52 | 6.52 | 6.53 | 6.3 | 6.78M |
| June 23, 2025 | 6 | 6.31 | 6.31 | 6.32 | 6 | 5.67M |
| June 20, 2025 | 6.11 | 6.08 | 6.08 | 6.21 | 6.05 | 4.47M |
| June 19, 2025 | 6.3 | 6.09 | 6.09 | 6.33 | 6.07 | 5.09M |
| June 18, 2025 | 6.32 | 6.33 | 6.33 | 6.36 | 6.24 | 2.5M |
| June 17, 2025 | 6.35 | 6.33 | 6.33 | 6.4 | 6.25 | 3.12M |
| June 16, 2025 | 6.22 | 6.34 | 6.34 | 6.36 | 6.2 | 4.37M |
| June 13, 2025 | 6.34 | 6.26 | 6.26 | 6.39 | 6.21 | 4.09M |
| June 12, 2025 | 6.34 | 6.35 | 6.35 | 6.42 | 6.28 | 3.14M |
| June 11, 2025 | 6.41 | 6.37 | 6.37 | 6.46 | 6.35 | 4.41M |
| June 10, 2025 | 6.54 | 6.38 | 6.38 | 6.54 | 6.25 | 5.37M |
| June 09, 2025 | 6.43 | 6.44 | 6.44 | 6.48 | 6.39 | 4.91M |
| June 06, 2025 | 6.38 | 6.42 | 6.42 | 6.45 | 6.28 | 6.03M |
| June 05, 2025 | 6.32 | 6.36 | 6.36 | 6.36 | 6.24 | 5.95M |
| June 04, 2025 | 6.2 | 6.23 | 6.23 | 6.26 | 6.18 | 3.31M |
| June 03, 2025 | 6.11 | 6.17 | 6.17 | 6.26 | 6.11 | 3.47M |
| May 30, 2025 | 6.28 | 6.15 | 6.15 | 6.29 | 6.11 | 3.96M |
| May 29, 2025 | 6.09 | 6.27 | 6.27 | 6.3 | 6.09 | 6.84M |
| May 28, 2025 | 6.17 | 6.12 | 6.12 | 6.36 | 6.09 | 8.65M |
| May 27, 2025 | 6.15 | 6.18 | 6.18 | 6.23 | 6.09 | 3.52M |
| May 26, 2025 | 6.09 | 6.15 | 6.15 | 6.24 | 6.08 | 4.08M |