7.81
+0.18(+2.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.8 | 7.63 | 7.63 | 8.03 | 7.53 | 78.42M |
| August 15, 2025 | 7.4 | 7.81 | 7.81 | 7.9 | 7.31 | 82.62M |
| August 14, 2025 | 7.3 | 7.42 | 7.42 | 7.58 | 7.13 | 109.23M |
| August 13, 2025 | 6.7 | 7.35 | 7.35 | 7.37 | 6.68 | 113.91M |
| August 12, 2025 | 6.6 | 6.7 | 6.7 | 6.78 | 6.58 | 35.88M |
| August 11, 2025 | 6.48 | 6.62 | 6.62 | 6.78 | 6.45 | 47.38M |
| August 08, 2025 | 6.42 | 6.48 | 6.48 | 6.51 | 6.4 | 21.51M |
| August 07, 2025 | 6.59 | 6.48 | 6.48 | 6.62 | 6.45 | 29.96M |
| August 06, 2025 | 6.58 | 6.53 | 6.53 | 6.62 | 6.49 | 29.59M |
| August 05, 2025 | 6.59 | 6.58 | 6.58 | 6.65 | 6.49 | 36.94M |
| August 04, 2025 | 6.67 | 6.56 | 6.56 | 6.75 | 6.5 | 58.61M |
| August 01, 2025 | 6.46 | 6.77 | 6.77 | 7.03 | 6.42 | 103.78M |
| July 31, 2025 | 6.14 | 6.45 | 6.45 | 6.54 | 6.11 | 76.13M |
| July 30, 2025 | 6.17 | 6.14 | 6.14 | 6.18 | 6.08 | 16.48M |
| July 29, 2025 | 6.18 | 6.18 | 6.18 | 6.22 | 6.1 | 17.5M |
| July 28, 2025 | 6.18 | 6.2 | 6.2 | 6.25 | 6.18 | 16.4M |
| July 25, 2025 | 6.37 | 6.22 | 6.22 | 6.4 | 6.2 | 27.02M |
| July 24, 2025 | 6.25 | 6.37 | 6.37 | 6.44 | 6.21 | 31.08M |
| July 23, 2025 | 6.41 | 6.3 | 6.3 | 6.59 | 6.27 | 55.07M |
| July 22, 2025 | 6.17 | 6.34 | 6.34 | 6.4 | 6.17 | 42.72M |
| July 21, 2025 | 6.09 | 6.19 | 6.19 | 6.26 | 6.09 | 31.31M |
| July 18, 2025 | 6.12 | 6.11 | 6.11 | 6.15 | 6.09 | 13.31M |
| July 17, 2025 | 6.11 | 6.14 | 6.14 | 6.18 | 6.1 | 12.69M |
| July 16, 2025 | 6.13 | 6.13 | 6.13 | 6.26 | 6.1 | 17.21M |
| July 15, 2025 | 6.14 | 6.13 | 6.13 | 6.2 | 6.1 | 15.2M |
| July 14, 2025 | 6.16 | 6.17 | 6.17 | 6.22 | 6.13 | 18.01M |
| July 11, 2025 | 6.31 | 6.22 | 6.22 | 6.31 | 6.16 | 25.55M |
| July 10, 2025 | 6.09 | 6.33 | 6.33 | 6.42 | 6.06 | 46.02M |
| July 09, 2025 | 6.21 | 6.09 | 6.09 | 6.25 | 6.06 | 21.82M |
| July 08, 2025 | 6.21 | 6.21 | 6.21 | 6.29 | 6.18 | 15.53M |
| July 07, 2025 | 6.25 | 6.18 | 6.18 | 6.25 | 6.15 | 11.6M |
| July 04, 2025 | 6.29 | 6.26 | 6.26 | 6.32 | 6.17 | 21.93M |
| July 03, 2025 | 6.18 | 6.29 | 6.29 | 6.33 | 6.16 | 21.2M |
| July 02, 2025 | 6.38 | 6.2 | 6.2 | 6.38 | 6.17 | 30.16M |
| July 01, 2025 | 6.08 | 6.39 | 6.39 | 6.46 | 5.98 | 53.27M |
| June 30, 2025 | 6.06 | 6.13 | 6.13 | 6.2 | 6.01 | 27.64M |
| June 27, 2025 | 6 | 6.06 | 6.06 | 6.09 | 6 | 14.69M |
| June 26, 2025 | 6.09 | 6.05 | 6.05 | 6.15 | 6.01 | 26.21M |
| June 25, 2025 | 6.12 | 6.11 | 6.11 | 6.17 | 6.07 | 18.75M |
| June 24, 2025 | 6.1 | 6.14 | 6.1 | 6.19 | 6.1 | 15.03M |
| June 23, 2025 | 6.15 | 6.09 | 6.09 | 6.16 | 6.05 | 20.56M |
| June 20, 2025 | 6.18 | 6.16 | 6.16 | 6.23 | 6.14 | 16.26M |
| June 19, 2025 | 6.32 | 6.19 | 6.19 | 6.37 | 6.14 | 25.17M |
| June 18, 2025 | 6.26 | 6.36 | 6.36 | 6.39 | 6.21 | 28.66M |
| June 17, 2025 | 6.45 | 6.24 | 6.24 | 6.46 | 6.22 | 41.25M |
| June 16, 2025 | 6.38 | 6.46 | 6.46 | 6.67 | 6.36 | 32.52M |
| June 13, 2025 | 6.4 | 6.42 | 6.42 | 6.53 | 6.33 | 26.36M |
| June 12, 2025 | 6.62 | 6.42 | 6.42 | 6.62 | 6.42 | 37.4M |
| June 11, 2025 | 6.4 | 6.64 | 6.64 | 6.69 | 6.36 | 42.83M |
| June 10, 2025 | 6.37 | 6.42 | 6.42 | 6.44 | 6.22 | 32.84M |
| June 09, 2025 | 6.35 | 6.38 | 6.38 | 6.39 | 6.16 | 31.11M |
| June 06, 2025 | 6.15 | 6.35 | 6.35 | 6.56 | 6.14 | 53.15M |
| June 05, 2025 | 6.07 | 6.18 | 6.18 | 6.22 | 6.07 | 23.94M |
| June 04, 2025 | 6.1 | 6.09 | 6.09 | 6.13 | 6.03 | 21.77M |
| June 03, 2025 | 6 | 6.1 | 6.1 | 6.22 | 5.97 | 35.06M |
| May 30, 2025 | 5.95 | 6.02 | 6.02 | 6.1 | 5.92 | 33.4M |
| May 29, 2025 | 5.93 | 5.95 | 5.95 | 5.97 | 5.85 | 22.74M |
| May 28, 2025 | 5.86 | 5.94 | 5.94 | 6.01 | 5.85 | 24.91M |
| May 27, 2025 | 5.81 | 5.9 | 5.9 | 5.94 | 5.81 | 27.89M |
| May 26, 2025 | 5.46 | 5.89 | 5.89 | 5.97 | 5.46 | 53.13M |