7.96
+0.04(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.75 | 7.92 | 7.92 | 7.99 | 7.71 | 90M |
| August 15, 2025 | 7.64 | 7.7 | 7.7 | 7.7 | 7.58 | 50.3M |
| August 14, 2025 | 7.66 | 7.63 | 7.63 | 7.71 | 7.54 | 62.17M |
| August 13, 2025 | 7.56 | 7.64 | 7.64 | 7.67 | 7.53 | 50.61M |
| August 12, 2025 | 7.53 | 7.56 | 7.56 | 7.58 | 7.49 | 31.41M |
| August 11, 2025 | 7.47 | 7.54 | 7.54 | 7.57 | 7.47 | 35.42M |
| August 08, 2025 | 7.57 | 7.47 | 7.47 | 7.57 | 7.46 | 35.36M |
| August 07, 2025 | 7.65 | 7.58 | 7.58 | 7.68 | 7.55 | 37.52M |
| August 06, 2025 | 7.46 | 7.64 | 7.64 | 7.68 | 7.43 | 65.11M |
| August 05, 2025 | 7.52 | 7.48 | 7.48 | 7.52 | 7.43 | 30.85M |
| August 04, 2025 | 7.4 | 7.51 | 7.51 | 7.51 | 7.36 | 42.12M |
| August 01, 2025 | 7.39 | 7.45 | 7.45 | 7.47 | 7.32 | 37.75M |
| July 31, 2025 | 7.45 | 7.38 | 7.38 | 7.52 | 7.36 | 42.96M |
| July 30, 2025 | 7.57 | 7.46 | 7.46 | 7.58 | 7.42 | 41.36M |
| July 29, 2025 | 7.52 | 7.59 | 7.59 | 7.59 | 7.46 | 45M |
| July 28, 2025 | 7.81 | 7.56 | 7.56 | 7.85 | 7.55 | 86.94M |
| July 25, 2025 | 7.61 | 7.73 | 7.73 | 7.74 | 7.53 | 91.52M |
| July 24, 2025 | 7.5 | 7.55 | 7.55 | 7.58 | 7.47 | 63.95M |
| July 23, 2025 | 7.37 | 7.45 | 7.45 | 7.61 | 7.37 | 115.43M |
| July 22, 2025 | 7.3 | 7.29 | 7.29 | 7.31 | 7.21 | 36M |
| July 21, 2025 | 7.26 | 7.29 | 7.29 | 7.32 | 7.22 | 37.36M |
| July 18, 2025 | 7.26 | 7.27 | 7.27 | 7.35 | 7.23 | 41.65M |
| July 17, 2025 | 7.16 | 7.25 | 7.25 | 7.28 | 7.12 | 41.58M |
| July 16, 2025 | 7.14 | 7.15 | 7.15 | 7.29 | 7.12 | 48.71M |
| July 15, 2025 | 7.17 | 7.12 | 7.12 | 7.17 | 7.05 | 57.49M |
| July 14, 2025 | 7.29 | 7.23 | 7.23 | 7.32 | 7.21 | 31.42M |
| July 11, 2025 | 7.19 | 7.27 | 7.27 | 7.3 | 7.16 | 46.91M |
| July 10, 2025 | 7.13 | 7.2 | 7.2 | 7.22 | 7.11 | 35.78M |
| July 09, 2025 | 7.18 | 7.14 | 7.14 | 7.18 | 7.11 | 23.92M |
| July 08, 2025 | 7.07 | 7.17 | 7.17 | 7.17 | 7.06 | 30.55M |
| July 07, 2025 | 7.07 | 7.07 | 7.07 | 7.09 | 7.04 | 16.51M |
| July 04, 2025 | 7.11 | 7.06 | 7.06 | 7.13 | 7.05 | 26.06M |
| July 03, 2025 | 7.11 | 7.11 | 7.11 | 7.17 | 7.09 | 21.96M |
| July 02, 2025 | 7.19 | 7.11 | 7.11 | 7.19 | 7.07 | 29.71M |
| July 01, 2025 | 7.25 | 7.18 | 7.18 | 7.26 | 7.16 | 29.04M |
| June 30, 2025 | 7.24 | 7.24 | 7.24 | 7.28 | 7.22 | 32.28M |
| June 27, 2025 | 7.3 | 7.23 | 7.23 | 7.32 | 7.22 | 31.8M |
| June 26, 2025 | 7.25 | 7.21 | 7.21 | 7.28 | 7.19 | 36.92M |
| June 25, 2025 | 7.21 | 7.26 | 7.26 | 7.27 | 7.16 | 45.41M |
| June 24, 2025 | 7.03 | 7.18 | 7.18 | 7.19 | 7.02 | 50.75M |
| June 23, 2025 | 6.81 | 6.99 | 6.99 | 7 | 6.8 | 24.5M |
| June 20, 2025 | 6.96 | 6.88 | 6.88 | 6.99 | 6.88 | 23.26M |
| June 19, 2025 | 7.07 | 6.96 | 6.96 | 7.12 | 6.94 | 36.06M |
| June 18, 2025 | 7.12 | 7.09 | 7.09 | 7.15 | 7.05 | 24.32M |
| June 17, 2025 | 7.15 | 7.14 | 7.14 | 7.17 | 7.08 | 25.13M |
| June 16, 2025 | 7.07 | 7.14 | 7.14 | 7.17 | 7.03 | 27.61M |
| June 13, 2025 | 7.24 | 7.08 | 7.08 | 7.26 | 7.08 | 55.43M |
| June 12, 2025 | 7.12 | 7.26 | 7.26 | 7.4 | 7.07 | 90.15M |
| June 11, 2025 | 7.1 | 7.11 | 7.11 | 7.2 | 7.09 | 24.98M |
| June 10, 2025 | 7.23 | 7.1 | 7.1 | 7.23 | 7.04 | 43.31M |
| June 09, 2025 | 7.24 | 7.23 | 7.23 | 7.25 | 7.18 | 30.9M |
| June 06, 2025 | 7.22 | 7.21 | 7.21 | 7.26 | 7.17 | 28.57M |
| June 05, 2025 | 7.18 | 7.24 | 7.24 | 7.28 | 7.13 | 40.89M |
| June 04, 2025 | 7.17 | 7.17 | 7.17 | 7.21 | 7.14 | 24.67M |
| June 03, 2025 | 7.15 | 7.14 | 7.14 | 7.23 | 7.12 | 37.09M |
| May 30, 2025 | 7.4 | 7.19 | 7.19 | 7.41 | 7.17 | 52.24M |
| May 29, 2025 | 7.23 | 7.4 | 7.4 | 7.42 | 7.22 | 68.43M |
| May 28, 2025 | 7.14 | 7.23 | 7.23 | 7.33 | 7.14 | 58.04M |
| May 27, 2025 | 7.15 | 7.17 | 7.17 | 7.3 | 7.06 | 60.24M |
| May 26, 2025 | 6.95 | 7.16 | 7.16 | 7.21 | 6.92 | 66.87M |