7.55
-0.06(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.6 | 7.61 | 7.61 | 7.62 | 7.57 | 9.68M |
| August 15, 2025 | 7.53 | 7.58 | 7.58 | 7.59 | 7.49 | 6.09M |
| August 14, 2025 | 7.62 | 7.5 | 7.5 | 7.62 | 7.48 | 8.96M |
| August 13, 2025 | 7.61 | 7.61 | 7.61 | 7.63 | 7.59 | 5.25M |
| August 12, 2025 | 7.63 | 7.6 | 7.6 | 7.64 | 7.57 | 4.7M |
| August 11, 2025 | 7.59 | 7.63 | 7.63 | 7.64 | 7.52 | 6.48M |
| August 08, 2025 | 7.59 | 7.59 | 7.59 | 7.65 | 7.57 | 6.33M |
| August 07, 2025 | 7.58 | 7.59 | 7.59 | 7.61 | 7.55 | 5.31M |
| August 06, 2025 | 7.58 | 7.58 | 7.58 | 7.6 | 7.55 | 4.26M |
| August 05, 2025 | 7.57 | 7.58 | 7.58 | 7.6 | 7.55 | 4.62M |
| August 04, 2025 | 7.51 | 7.57 | 7.57 | 7.58 | 7.46 | 4.51M |
| August 01, 2025 | 7.5 | 7.53 | 7.53 | 7.58 | 7.5 | 4.35M |
| July 31, 2025 | 7.67 | 7.49 | 7.49 | 7.68 | 7.48 | 11.26M |
| July 30, 2025 | 7.67 | 7.67 | 7.67 | 7.73 | 7.64 | 7.22M |
| July 29, 2025 | 7.7 | 7.67 | 7.67 | 7.73 | 7.61 | 8.04M |
| July 28, 2025 | 7.75 | 7.71 | 7.71 | 7.78 | 7.69 | 10.45M |
| July 25, 2025 | 7.83 | 7.77 | 7.77 | 7.84 | 7.76 | 9.59M |
| July 24, 2025 | 7.75 | 7.84 | 7.84 | 7.84 | 7.73 | 10.42M |
| July 23, 2025 | 7.91 | 7.77 | 7.77 | 7.91 | 7.76 | 10.42M |
| July 22, 2025 | 7.78 | 7.84 | 7.84 | 7.84 | 7.74 | 11.64M |
| July 21, 2025 | 7.71 | 7.78 | 7.78 | 7.79 | 7.7 | 9.6M |
| July 18, 2025 | 7.73 | 7.72 | 7.72 | 7.73 | 7.65 | 7.13M |
| July 17, 2025 | 7.67 | 7.72 | 7.72 | 7.75 | 7.64 | 9.11M |
| July 16, 2025 | 7.67 | 7.65 | 7.65 | 7.71 | 7.63 | 7.04M |
| July 15, 2025 | 7.88 | 7.65 | 7.65 | 7.88 | 7.63 | 13.68M |
| July 14, 2025 | 7.76 | 7.85 | 7.85 | 7.94 | 7.74 | 16.68M |
| July 11, 2025 | 7.83 | 7.75 | 7.75 | 7.83 | 7.72 | 11.47M |
| July 10, 2025 | 7.79 | 7.8 | 7.8 | 7.87 | 7.75 | 10.14M |
| July 09, 2025 | 7.78 | 7.8 | 7.8 | 7.86 | 7.72 | 14.39M |
| July 08, 2025 | 7.9 | 7.78 | 7.78 | 7.9 | 7.71 | 17.5M |
| July 07, 2025 | 7.75 | 7.85 | 7.85 | 7.85 | 7.67 | 24.14M |
| July 04, 2025 | 7.58 | 7.64 | 7.64 | 7.74 | 7.55 | 13.15M |
| July 03, 2025 | 7.6 | 7.57 | 7.57 | 7.62 | 7.53 | 6.59M |
| July 02, 2025 | 7.61 | 7.6 | 7.6 | 7.64 | 7.56 | 6.48M |
| July 01, 2025 | 7.55 | 7.61 | 7.61 | 7.64 | 7.53 | 11.89M |
| June 30, 2025 | 7.57 | 7.56 | 7.56 | 7.63 | 7.55 | 8.12M |
| June 27, 2025 | 7.54 | 7.56 | 7.56 | 7.6 | 7.52 | 6.53M |
| June 26, 2025 | 7.55 | 7.53 | 7.53 | 7.56 | 7.51 | 5.88M |
| June 25, 2025 | 7.47 | 7.55 | 7.55 | 7.57 | 7.44 | 8.91M |
| June 24, 2025 | 7.4 | 7.47 | 7.47 | 7.47 | 7.39 | 5.9M |
| June 23, 2025 | 7.33 | 7.39 | 7.39 | 7.41 | 7.25 | 5.25M |
| June 20, 2025 | 7.36 | 7.35 | 7.35 | 7.41 | 7.35 | 4.82M |
| June 19, 2025 | 7.49 | 7.37 | 7.37 | 7.5 | 7.35 | 9.14M |
| June 18, 2025 | 7.57 | 7.49 | 7.49 | 7.6 | 7.48 | 7.07M |
| June 17, 2025 | 7.58 | 7.58 | 7.58 | 7.59 | 7.52 | 5.17M |
| June 16, 2025 | 7.56 | 7.6 | 7.6 | 7.6 | 7.51 | 7.3M |
| June 13, 2025 | 7.59 | 7.55 | 7.55 | 7.68 | 7.51 | 9.91M |
| June 12, 2025 | 7.74 | 7.61 | 7.61 | 7.76 | 7.58 | 10.49M |
| June 11, 2025 | 7.74 | 7.75 | 7.74 | 7.8 | 7.66 | 8.52M |
| June 10, 2025 | 7.81 | 7.76 | 7.74 | 7.85 | 7.73 | 13.29M |
| June 09, 2025 | 7.81 | 7.81 | 7.79 | 7.82 | 7.76 | 8.28M |
| June 06, 2025 | 7.81 | 7.8 | 7.78 | 7.83 | 7.73 | 7.96M |
| June 05, 2025 | 7.88 | 7.77 | 7.75 | 7.9 | 7.73 | 12.53M |
| June 04, 2025 | 7.86 | 7.83 | 7.81 | 7.9 | 7.79 | 10.64M |
| June 03, 2025 | 7.78 | 7.89 | 7.89 | 7.89 | 7.73 | 14.13M |
| May 30, 2025 | 7.97 | 7.83 | 7.83 | 8.07 | 7.82 | 18.07M |
| May 29, 2025 | 8.11 | 8.03 | 8.03 | 8.18 | 7.9 | 30.01M |
| May 28, 2025 | 7.74 | 8.11 | 8.11 | 8.41 | 7.7 | 45.51M |
| May 27, 2025 | 7.53 | 7.8 | 7.8 | 7.9 | 7.53 | 30.68M |
| May 26, 2025 | 7.38 | 7.47 | 7.47 | 7.47 | 7.36 | 6.72M |