7.89
+0.06(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.83 | 7.83 | 7.83 | 7.96 | 7.74 | 66.07M |
| August 15, 2025 | 7.49 | 7.78 | 7.78 | 7.84 | 7.47 | 86.62M |
| August 14, 2025 | 7.62 | 7.52 | 7.52 | 7.68 | 7.5 | 46.4M |
| August 13, 2025 | 7.57 | 7.61 | 7.61 | 7.67 | 7.46 | 58.11M |
| August 12, 2025 | 7.48 | 7.53 | 7.53 | 7.55 | 7.43 | 31.56M |
| August 11, 2025 | 7.35 | 7.47 | 7.47 | 7.5 | 7.33 | 29.37M |
| August 08, 2025 | 7.41 | 7.36 | 7.36 | 7.42 | 7.34 | 20.54M |
| August 07, 2025 | 7.4 | 7.42 | 7.42 | 7.45 | 7.34 | 28.67M |
| August 06, 2025 | 7.39 | 7.38 | 7.38 | 7.41 | 7.34 | 24.37M |
| August 05, 2025 | 7.3 | 7.38 | 7.38 | 7.41 | 7.3 | 22.81M |
| August 04, 2025 | 7.26 | 7.3 | 7.3 | 7.31 | 7.22 | 19.97M |
| August 01, 2025 | 7.3 | 7.29 | 7.29 | 7.36 | 7.25 | 24.95M |
| July 31, 2025 | 7.41 | 7.3 | 7.3 | 7.52 | 7.27 | 39.61M |
| July 30, 2025 | 7.65 | 7.48 | 7.48 | 7.76 | 7.38 | 52.93M |
| July 29, 2025 | 7.49 | 7.54 | 7.54 | 7.55 | 7.35 | 37.48M |
| July 28, 2025 | 7.52 | 7.52 | 7.52 | 7.64 | 7.46 | 36.65M |
| July 25, 2025 | 7.56 | 7.54 | 7.54 | 7.64 | 7.51 | 43.17M |
| July 24, 2025 | 7.29 | 7.57 | 7.57 | 7.6 | 7.28 | 72.5M |
| July 23, 2025 | 7.37 | 7.31 | 7.31 | 7.5 | 7.3 | 50.37M |
| July 22, 2025 | 7.34 | 7.35 | 7.35 | 7.39 | 7.26 | 25.72M |
| July 21, 2025 | 7.26 | 7.35 | 7.35 | 7.37 | 7.23 | 32.57M |
| July 18, 2025 | 7.33 | 7.27 | 7.27 | 7.38 | 7.23 | 40.82M |
| July 17, 2025 | 7.21 | 7.37 | 7.37 | 7.55 | 7.18 | 62.9M |
| July 16, 2025 | 7.14 | 7.2 | 7.2 | 7.22 | 7.11 | 25.92M |
| July 15, 2025 | 7.22 | 7.15 | 7.15 | 7.25 | 7.1 | 35.27M |
| July 14, 2025 | 7.32 | 7.14 | 7.14 | 7.34 | 7.11 | 43.79M |
| July 11, 2025 | 7.14 | 7.32 | 7.32 | 7.44 | 7.13 | 87.06M |
| July 10, 2025 | 7.01 | 7.13 | 7.13 | 7.16 | 7 | 34.21M |
| July 09, 2025 | 6.98 | 7.04 | 7.04 | 7.15 | 6.96 | 40.83M |
| July 08, 2025 | 6.9 | 6.99 | 6.99 | 7 | 6.87 | 29.29M |
| July 07, 2025 | 6.82 | 6.9 | 6.9 | 6.91 | 6.79 | 21.5M |
| July 04, 2025 | 6.87 | 6.83 | 6.83 | 6.96 | 6.82 | 33.36M |
| July 03, 2025 | 6.89 | 6.88 | 6.88 | 6.92 | 6.85 | 16.17M |
| July 02, 2025 | 6.89 | 6.87 | 6.87 | 6.93 | 6.84 | 17.21M |
| July 01, 2025 | 7 | 6.91 | 6.91 | 7.02 | 6.87 | 22.43M |
| June 30, 2025 | 7.05 | 6.96 | 6.96 | 7.06 | 6.94 | 23.99M |
| June 27, 2025 | 7.07 | 7.02 | 7.02 | 7.22 | 7.01 | 43.69M |
| June 26, 2025 | 7.12 | 7.05 | 7.05 | 7.14 | 7.02 | 40.54M |
| June 25, 2025 | 6.83 | 7.1 | 7.1 | 7.11 | 6.82 | 63.7M |
| June 24, 2025 | 6.65 | 6.82 | 6.82 | 6.84 | 6.61 | 38.88M |
| June 23, 2025 | 6.49 | 6.63 | 6.63 | 6.65 | 6.48 | 17.1M |
| June 20, 2025 | 6.56 | 6.53 | 6.53 | 6.58 | 6.51 | 12.44M |
| June 19, 2025 | 6.72 | 6.55 | 6.55 | 6.72 | 6.53 | 21.8M |
| June 18, 2025 | 6.8 | 6.71 | 6.71 | 6.8 | 6.67 | 19.33M |
| June 17, 2025 | 6.76 | 6.81 | 6.81 | 6.81 | 6.74 | 16.81M |
| June 16, 2025 | 6.69 | 6.78 | 6.78 | 6.8 | 6.64 | 25.89M |
| June 13, 2025 | 6.71 | 6.66 | 6.66 | 6.74 | 6.63 | 19.66M |
| June 12, 2025 | 6.71 | 6.72 | 6.72 | 6.78 | 6.7 | 17.61M |
| June 11, 2025 | 6.67 | 6.74 | 6.74 | 6.8 | 6.64 | 30.43M |
| June 10, 2025 | 6.74 | 6.64 | 6.64 | 6.75 | 6.58 | 20.04M |
| June 09, 2025 | 6.7 | 6.74 | 6.74 | 6.79 | 6.67 | 26.17M |
| June 06, 2025 | 6.71 | 6.66 | 6.66 | 6.74 | 6.64 | 12.36M |
| June 05, 2025 | 6.7 | 6.71 | 6.71 | 6.75 | 6.64 | 21.1M |
| June 04, 2025 | 6.58 | 6.69 | 6.69 | 6.72 | 6.56 | 24.75M |
| June 03, 2025 | 6.49 | 6.56 | 6.56 | 6.59 | 6.48 | 16.61M |
| May 30, 2025 | 6.55 | 6.52 | 6.52 | 6.55 | 6.48 | 14.04M |
| May 29, 2025 | 6.49 | 6.57 | 6.57 | 6.59 | 6.48 | 17.78M |
| May 28, 2025 | 6.52 | 6.48 | 6.48 | 6.52 | 6.46 | 8.99M |
| May 27, 2025 | 6.5 | 6.5 | 6.5 | 6.52 | 6.45 | 11.1M |
| May 26, 2025 | 6.48 | 6.49 | 6.49 | 6.51 | 6.44 | 12.6M |