7.80
-0.04(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.9 | 7.84 | 7.84 | 7.95 | 7.8 | 29.13M |
| August 15, 2025 | 7.79 | 7.9 | 7.9 | 7.94 | 7.75 | 32.83M |
| August 14, 2025 | 8.08 | 7.79 | 7.79 | 8.08 | 7.78 | 31.19M |
| August 13, 2025 | 7.9 | 8.03 | 8.03 | 8.12 | 7.84 | 32.03M |
| August 12, 2025 | 8 | 7.87 | 7.87 | 8.14 | 7.85 | 29.76M |
| August 11, 2025 | 7.79 | 8.03 | 8.03 | 8.25 | 7.77 | 48.49M |
| August 08, 2025 | 7.61 | 7.7 | 7.7 | 7.75 | 7.59 | 20.79M |
| August 07, 2025 | 7.7 | 7.63 | 7.63 | 7.73 | 7.56 | 23.47M |
| August 06, 2025 | 7.57 | 7.7 | 7.7 | 7.74 | 7.55 | 38.61M |
| August 05, 2025 | 7.39 | 7.64 | 7.64 | 7.86 | 7.35 | 50.9M |
| August 04, 2025 | 7.15 | 7.38 | 7.38 | 7.38 | 7.13 | 22.13M |
| August 01, 2025 | 7.22 | 7.19 | 7.19 | 7.26 | 7.13 | 14.36M |
| July 31, 2025 | 7.36 | 7.2 | 7.2 | 7.41 | 7.16 | 20.81M |
| July 30, 2025 | 7.46 | 7.37 | 7.37 | 7.59 | 7.3 | 24.88M |
| July 29, 2025 | 7.4 | 7.47 | 7.47 | 7.52 | 7.32 | 18.34M |
| July 28, 2025 | 7.38 | 7.4 | 7.4 | 7.45 | 7.35 | 15.69M |
| July 25, 2025 | 7.45 | 7.4 | 7.4 | 7.45 | 7.35 | 12.91M |
| July 24, 2025 | 7.45 | 7.45 | 7.45 | 7.51 | 7.37 | 20.25M |
| July 23, 2025 | 7.5 | 7.45 | 7.45 | 7.59 | 7.43 | 23.45M |
| July 22, 2025 | 7.4 | 7.48 | 7.48 | 7.54 | 7.36 | 25.36M |
| July 21, 2025 | 7.31 | 7.41 | 7.41 | 7.47 | 7.26 | 25.56M |
| July 18, 2025 | 7.2 | 7.32 | 7.32 | 7.39 | 7.17 | 25.03M |
| July 17, 2025 | 7.18 | 7.22 | 7.22 | 7.28 | 7.17 | 12.2M |
| July 16, 2025 | 7.2 | 7.17 | 7.17 | 7.24 | 7.13 | 13.12M |
| July 15, 2025 | 7.31 | 7.2 | 7.2 | 7.4 | 7.18 | 27.18M |
| July 14, 2025 | 7.37 | 7.45 | 7.45 | 7.73 | 7.36 | 31.88M |
| July 11, 2025 | 7.41 | 7.33 | 7.33 | 7.41 | 7.24 | 19.56M |
| July 10, 2025 | 7.29 | 7.39 | 7.39 | 7.52 | 7.26 | 32.61M |
| July 09, 2025 | 7.21 | 7.29 | 7.29 | 7.55 | 7.21 | 35.04M |
| July 08, 2025 | 7.09 | 7.21 | 7.21 | 7.21 | 7.06 | 17.22M |
| July 07, 2025 | 7.1 | 7.1 | 7.1 | 7.13 | 7.04 | 10.57M |
| July 04, 2025 | 7.21 | 7.1 | 7.1 | 7.22 | 7.09 | 16.16M |
| July 03, 2025 | 7.2 | 7.17 | 7.17 | 7.3 | 7.15 | 17.09M |
| July 02, 2025 | 7.23 | 7.19 | 7.19 | 7.24 | 7.12 | 17.09M |
| July 01, 2025 | 7.29 | 7.24 | 7.24 | 7.33 | 7.16 | 18.72M |
| June 30, 2025 | 7.16 | 7.29 | 7.29 | 7.3 | 7.15 | 31.69M |
| June 27, 2025 | 7.2 | 7.11 | 7.11 | 7.29 | 7.1 | 29.79M |
| June 26, 2025 | 7.05 | 7.18 | 7.18 | 7.41 | 7.03 | 44.13M |
| June 25, 2025 | 7.02 | 7.07 | 7.07 | 7.16 | 6.97 | 31.2M |
| June 24, 2025 | 6.96 | 7.03 | 7.03 | 7.06 | 6.93 | 26.31M |
| June 23, 2025 | 6.85 | 7.02 | 7.02 | 7.05 | 6.81 | 32.78M |
| June 20, 2025 | 6.68 | 6.89 | 6.89 | 6.92 | 6.68 | 28.38M |
| June 19, 2025 | 6.81 | 6.68 | 6.68 | 6.84 | 6.66 | 22.28M |
| June 18, 2025 | 6.87 | 6.84 | 6.84 | 6.92 | 6.81 | 15.36M |
| June 17, 2025 | 6.97 | 6.89 | 6.89 | 7 | 6.82 | 23.15M |
| June 16, 2025 | 6.97 | 6.96 | 6.96 | 7 | 6.8 | 23.18M |
| June 13, 2025 | 6.91 | 6.95 | 6.95 | 6.99 | 6.88 | 33.63M |
| June 12, 2025 | 7.01 | 6.91 | 6.91 | 7.03 | 6.88 | 33.39M |
| June 11, 2025 | 7.08 | 7.04 | 7.04 | 7.14 | 6.99 | 35.54M |
| June 10, 2025 | 7.35 | 7.06 | 7.06 | 7.38 | 7.03 | 65.68M |
| June 09, 2025 | 7.36 | 7.35 | 7.35 | 7.59 | 7.35 | 120.82M |
| June 06, 2025 | 6.59 | 7.22 | 7.22 | 7.22 | 6.58 | 96.76M |
| June 05, 2025 | 6.57 | 6.56 | 6.56 | 6.61 | 6.51 | 11.07M |
| June 04, 2025 | 6.55 | 6.55 | 6.55 | 6.66 | 6.52 | 15.08M |
| June 03, 2025 | 6.62 | 6.57 | 6.57 | 6.72 | 6.54 | 14.44M |
| May 30, 2025 | 6.7 | 6.66 | 6.66 | 6.71 | 6.58 | 11.23M |
| May 29, 2025 | 6.56 | 6.71 | 6.71 | 6.73 | 6.55 | 12.64M |
| May 28, 2025 | 6.66 | 6.56 | 6.56 | 6.7 | 6.53 | 9.49M |
| May 27, 2025 | 6.59 | 6.67 | 6.67 | 6.71 | 6.49 | 11.34M |
| May 26, 2025 | 6.54 | 6.58 | 6.58 | 6.62 | 6.51 | 7.64M |
