7.59
-0.08(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.69 | 7.67 | 7.67 | 7.73 | 7.63 | 53.69M |
| August 15, 2025 | 7.37 | 7.72 | 7.72 | 7.75 | 7.36 | 58.86M |
| August 14, 2025 | 7.57 | 7.41 | 7.41 | 7.64 | 7.4 | 46.24M |
| August 13, 2025 | 7.55 | 7.57 | 7.57 | 7.69 | 7.51 | 44.46M |
| August 12, 2025 | 7.52 | 7.55 | 7.55 | 7.62 | 7.5 | 49.72M |
| August 11, 2025 | 7.52 | 7.64 | 7.64 | 7.79 | 7.5 | 105.06M |
| August 08, 2025 | 7.28 | 7.36 | 7.36 | 7.44 | 7.25 | 43.1M |
| August 07, 2025 | 7.35 | 7.31 | 7.31 | 7.36 | 7.27 | 23.74M |
| August 06, 2025 | 7.31 | 7.34 | 7.34 | 7.34 | 7.26 | 23.99M |
| August 05, 2025 | 7.27 | 7.33 | 7.33 | 7.34 | 7.25 | 25.59M |
| August 04, 2025 | 7.24 | 7.27 | 7.27 | 7.28 | 7.2 | 21.83M |
| August 01, 2025 | 7.16 | 7.23 | 7.23 | 7.34 | 7.16 | 25.07M |
| July 31, 2025 | 7.27 | 7.16 | 7.16 | 7.3 | 7.13 | 30.44M |
| July 30, 2025 | 7.32 | 7.3 | 7.3 | 7.36 | 7.25 | 27.29M |
| July 29, 2025 | 7.36 | 7.33 | 7.33 | 7.38 | 7.25 | 29.24M |
| July 28, 2025 | 7.44 | 7.38 | 7.38 | 7.45 | 7.34 | 27.39M |
| July 25, 2025 | 7.43 | 7.42 | 7.42 | 7.5 | 7.39 | 30.4M |
| July 24, 2025 | 7.36 | 7.44 | 7.44 | 7.44 | 7.35 | 35.31M |
| July 23, 2025 | 7.47 | 7.37 | 7.37 | 7.55 | 7.37 | 52.87M |
| July 22, 2025 | 7.45 | 7.48 | 7.48 | 7.69 | 7.42 | 62.12M |
| July 21, 2025 | 7.32 | 7.47 | 7.47 | 7.48 | 7.31 | 51.47M |
| July 18, 2025 | 7.34 | 7.33 | 7.33 | 7.37 | 7.27 | 31.54M |
| July 17, 2025 | 7.24 | 7.32 | 7.32 | 7.32 | 7.23 | 36.94M |
| July 16, 2025 | 7.25 | 7.25 | 7.24 | 7.27 | 7.22 | 29.52M |
| July 15, 2025 | 7.2 | 7.27 | 7.26 | 7.28 | 7.09 | 51.58M |
| July 14, 2025 | 7.21 | 7.19 | 7.19 | 7.23 | 7.17 | 20.86M |
| July 11, 2025 | 7.16 | 7.21 | 7.21 | 7.25 | 7.16 | 30.41M |
| July 10, 2025 | 7.14 | 7.19 | 7.19 | 7.21 | 7.12 | 22.83M |
| July 09, 2025 | 7.17 | 7.16 | 7.16 | 7.22 | 7.15 | 26.51M |
| July 08, 2025 | 7.12 | 7.17 | 7.17 | 7.18 | 7.1 | 22.26M |
| July 07, 2025 | 7.14 | 7.14 | 7.14 | 7.16 | 7.1 | 15.98M |
| July 04, 2025 | 7.18 | 7.15 | 7.15 | 7.19 | 7.14 | 18.38M |
| July 03, 2025 | 7.17 | 7.18 | 7.18 | 7.21 | 7.16 | 16.73M |
| July 02, 2025 | 7.21 | 7.18 | 7.18 | 7.23 | 7.14 | 22.49M |
| July 01, 2025 | 7.25 | 7.21 | 7.21 | 7.29 | 7.16 | 29.21M |
| June 30, 2025 | 7.2 | 7.23 | 7.23 | 7.23 | 7.15 | 28.22M |
| June 27, 2025 | 7.15 | 7.24 | 7.24 | 7.28 | 7.12 | 55.08M |
| June 26, 2025 | 7.16 | 7.11 | 7.11 | 7.16 | 7.1 | 35.03M |
| June 25, 2025 | 7.08 | 7.19 | 7.19 | 7.19 | 7.08 | 47.04M |
| June 24, 2025 | 7 | 7.12 | 7.12 | 7.12 | 7 | 35.75M |
| June 23, 2025 | 6.89 | 6.97 | 6.97 | 6.98 | 6.85 | 20.58M |
| June 20, 2025 | 6.96 | 6.95 | 6.95 | 6.99 | 6.9 | 22.36M |
| June 19, 2025 | 7.08 | 6.96 | 6.96 | 7.11 | 6.94 | 36.98M |
| June 18, 2025 | 7.19 | 7.1 | 7.1 | 7.19 | 7.07 | 23.84M |
| June 17, 2025 | 7.14 | 7.18 | 7.18 | 7.23 | 7.13 | 31.75M |
| June 16, 2025 | 7.09 | 7.15 | 7.15 | 7.16 | 7.05 | 25.02M |
| June 13, 2025 | 7.2 | 7.11 | 7.11 | 7.22 | 7.1 | 38.57M |
| June 12, 2025 | 7.23 | 7.25 | 7.25 | 7.26 | 7.18 | 34.16M |
| June 11, 2025 | 7.25 | 7.26 | 7.26 | 7.29 | 7.23 | 39.41M |
| June 10, 2025 | 7.3 | 7.25 | 7.25 | 7.31 | 7.14 | 60.2M |
| June 09, 2025 | 7.3 | 7.32 | 7.32 | 7.34 | 7.26 | 54.3M |
| June 06, 2025 | 7.32 | 7.3 | 7.3 | 7.35 | 7.23 | 73.9M |
| June 05, 2025 | 7.68 | 7.4 | 7.4 | 7.71 | 7.31 | 157.53M |
| June 04, 2025 | 8.07 | 7.93 | 7.93 | 8.1 | 7.85 | 68.87M |
| June 03, 2025 | 8.31 | 8.06 | 8.06 | 8.44 | 8.01 | 105.71M |
| May 30, 2025 | 8.82 | 8.18 | 8.18 | 8.94 | 8.15 | 185.51M |
| May 29, 2025 | 8.38 | 8.92 | 8.92 | 8.92 | 8.38 | 157.19M |
| May 28, 2025 | 7.99 | 8.11 | 8.11 | 8.39 | 7.99 | 148.21M |
| May 27, 2025 | 7.78 | 7.74 | 7.74 | 7.94 | 7.67 | 62.28M |
| May 26, 2025 | 7.76 | 7.74 | 7.74 | 7.87 | 7.6 | 82.22M |