7.66
+0.04(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.66 | 7.62 | 7.62 | 7.77 | 7.58 | 27.6M |
| August 15, 2025 | 7.63 | 7.65 | 7.65 | 7.69 | 7.58 | 13.82M |
| August 14, 2025 | 7.74 | 7.62 | 7.62 | 7.77 | 7.61 | 16.72M |
| August 13, 2025 | 7.8 | 7.74 | 7.74 | 7.84 | 7.69 | 15.68M |
| August 12, 2025 | 7.78 | 7.78 | 7.78 | 7.85 | 7.76 | 14.04M |
| August 11, 2025 | 7.91 | 7.81 | 7.81 | 7.91 | 7.72 | 30.01M |
| August 08, 2025 | 7.8 | 7.86 | 7.86 | 7.92 | 7.73 | 25.44M |
| August 07, 2025 | 7.58 | 7.79 | 7.79 | 7.85 | 7.54 | 29.88M |
| August 06, 2025 | 7.57 | 7.58 | 7.58 | 7.6 | 7.5 | 13.2M |
| August 05, 2025 | 7.53 | 7.6 | 7.6 | 7.66 | 7.53 | 12.87M |
| August 04, 2025 | 7.48 | 7.54 | 7.54 | 7.55 | 7.45 | 13.06M |
| August 01, 2025 | 7.61 | 7.53 | 7.53 | 7.69 | 7.51 | 18.38M |
| July 31, 2025 | 7.79 | 7.61 | 7.61 | 7.82 | 7.59 | 30.6M |
| July 30, 2025 | 7.43 | 7.86 | 7.86 | 7.98 | 7.43 | 55.04M |
| July 29, 2025 | 7.59 | 7.45 | 7.45 | 7.61 | 7.41 | 19.3M |
| July 28, 2025 | 7.5 | 7.58 | 7.58 | 7.64 | 7.47 | 23.33M |
| July 25, 2025 | 7.56 | 7.49 | 7.49 | 7.6 | 7.48 | 15.26M |
| July 24, 2025 | 7.54 | 7.59 | 7.59 | 7.59 | 7.5 | 18.21M |
| July 23, 2025 | 7.65 | 7.54 | 7.54 | 7.72 | 7.54 | 16.98M |
| July 22, 2025 | 7.56 | 7.62 | 7.62 | 7.64 | 7.47 | 17.43M |
| July 21, 2025 | 7.43 | 7.58 | 7.58 | 7.64 | 7.41 | 21.25M |
| July 18, 2025 | 7.48 | 7.43 | 7.43 | 7.52 | 7.37 | 21.3M |
| July 17, 2025 | 7.31 | 7.43 | 7.43 | 7.65 | 7.31 | 36.31M |
| July 16, 2025 | 7.3 | 7.29 | 7.29 | 7.33 | 7.27 | 11.23M |
| July 15, 2025 | 7.44 | 7.29 | 7.29 | 7.46 | 7.27 | 21.19M |
| July 14, 2025 | 7.46 | 7.44 | 7.44 | 7.52 | 7.42 | 14.3M |
| July 11, 2025 | 7.35 | 7.46 | 7.46 | 7.48 | 7.34 | 24.04M |
| July 10, 2025 | 7.42 | 7.37 | 7.37 | 7.44 | 7.29 | 19.48M |
| July 09, 2025 | 7.21 | 7.32 | 7.32 | 7.42 | 7.2 | 25.11M |
| July 08, 2025 | 7.2 | 7.22 | 7.22 | 7.24 | 7.17 | 21.68M |
| July 07, 2025 | 7.38 | 7.3 | 7.23 | 7.4 | 7.28 | 21.21M |
| July 04, 2025 | 7.43 | 7.37 | 7.3 | 7.5 | 7.35 | 21.96M |
| July 03, 2025 | 7.55 | 7.42 | 7.35 | 7.58 | 7.41 | 20.93M |
| July 02, 2025 | 7.45 | 7.56 | 7.49 | 7.56 | 7.44 | 19.41M |
| July 01, 2025 | 7.4 | 7.45 | 7.38 | 7.49 | 7.37 | 20.77M |
| June 30, 2025 | 7.43 | 7.38 | 7.31 | 7.49 | 7.34 | 20.52M |
| June 27, 2025 | 7.49 | 7.47 | 7.4 | 7.52 | 7.38 | 20.12M |
| June 26, 2025 | 7.62 | 7.47 | 7.4 | 7.63 | 7.44 | 17.28M |
| June 25, 2025 | 7.59 | 7.62 | 7.55 | 7.67 | 7.52 | 12.92M |
| June 24, 2025 | 7.49 | 7.57 | 7.5 | 7.59 | 7.49 | 8.66M |
| June 23, 2025 | 7.52 | 7.48 | 7.48 | 7.52 | 7.43 | 9.24M |
| June 20, 2025 | 7.59 | 7.52 | 7.52 | 7.67 | 7.5 | 9M |
| June 19, 2025 | 7.85 | 7.56 | 7.56 | 7.89 | 7.52 | 15.28M |
| June 18, 2025 | 8.05 | 7.87 | 7.87 | 8.1 | 7.84 | 8.26M |
| June 17, 2025 | 8.05 | 8.04 | 8.04 | 8.11 | 7.94 | 8.36M |
| June 16, 2025 | 8.13 | 8.02 | 8.02 | 8.15 | 7.98 | 12.24M |
| June 13, 2025 | 8.35 | 8.12 | 8.12 | 8.39 | 8.03 | 17.93M |
| June 12, 2025 | 8.25 | 8.37 | 8.37 | 8.42 | 8.17 | 13.07M |
| June 11, 2025 | 8.38 | 8.23 | 8.23 | 8.4 | 8.22 | 12.96M |
| June 10, 2025 | 8.35 | 8.39 | 8.39 | 8.49 | 8.27 | 11.54M |
| June 09, 2025 | 8.29 | 8.46 | 8.46 | 8.56 | 8.2 | 16.07M |
| June 06, 2025 | 8.07 | 8.29 | 8.29 | 8.33 | 8.05 | 18.68M |
| June 05, 2025 | 8.5 | 8.06 | 8.06 | 8.54 | 8 | 24.25M |
| June 04, 2025 | 8.48 | 8.52 | 8.52 | 8.55 | 8.35 | 18.75M |
| June 03, 2025 | 8.26 | 8.52 | 8.52 | 8.58 | 8.2 | 26.34M |
| May 30, 2025 | 7.96 | 8.2 | 8.2 | 8.37 | 7.95 | 26M |
| May 29, 2025 | 8 | 7.94 | 7.94 | 8.08 | 7.92 | 13.45M |
| May 28, 2025 | 7.98 | 8.03 | 8.03 | 8.07 | 7.84 | 10.75M |
| May 27, 2025 | 7.95 | 7.98 | 7.98 | 8.09 | 7.93 | 8.1M |
| May 26, 2025 | 7.93 | 7.94 | 7.94 | 7.99 | 7.79 | 8.72M |