7.55
+0.09(+1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.4 | 7.46 | 7.46 | 7.54 | 7.31 | 19.95M |
| August 15, 2025 | 7.16 | 7.29 | 7.29 | 7.39 | 7.12 | 15.22M |
| August 14, 2025 | 7.4 | 7.11 | 7.11 | 7.4 | 7.09 | 19.08M |
| August 13, 2025 | 7.59 | 7.4 | 7.4 | 7.65 | 7.33 | 16.58M |
| August 12, 2025 | 7.4 | 7.51 | 7.51 | 7.55 | 7.33 | 16.58M |
| August 11, 2025 | 7.29 | 7.44 | 7.44 | 7.47 | 7.14 | 17.02M |
| August 08, 2025 | 7.26 | 7.25 | 7.25 | 7.37 | 7.14 | 14.29M |
| August 07, 2025 | 7.18 | 7.21 | 7.21 | 7.38 | 7.11 | 18.82M |
| August 06, 2025 | 7.01 | 7.2 | 7.2 | 7.28 | 6.96 | 24.22M |
| August 05, 2025 | 7 | 6.96 | 6.96 | 7.15 | 6.94 | 13.48M |
| August 04, 2025 | 6.67 | 7.03 | 7.03 | 7.05 | 6.61 | 22.63M |
| August 01, 2025 | 6.75 | 6.7 | 6.7 | 6.75 | 6.68 | 6.79M |
| July 31, 2025 | 6.82 | 6.73 | 6.73 | 6.95 | 6.71 | 13.13M |
| July 30, 2025 | 6.77 | 6.84 | 6.84 | 6.85 | 6.68 | 14.7M |
| July 29, 2025 | 6.74 | 6.78 | 6.78 | 6.85 | 6.63 | 12.63M |
| July 28, 2025 | 6.8 | 6.77 | 6.77 | 6.86 | 6.7 | 11.64M |
| July 25, 2025 | 6.68 | 6.81 | 6.81 | 6.89 | 6.58 | 18.4M |
| July 24, 2025 | 6.59 | 6.7 | 6.7 | 7.09 | 6.57 | 18.44M |
| July 23, 2025 | 6.79 | 6.6 | 6.6 | 6.85 | 6.59 | 13.5M |
| July 22, 2025 | 6.68 | 6.72 | 6.72 | 6.73 | 6.6 | 10.59M |
| July 21, 2025 | 6.71 | 6.7 | 6.7 | 6.76 | 6.65 | 8.62M |
| July 18, 2025 | 6.85 | 6.71 | 6.71 | 6.86 | 6.67 | 10.55M |
| July 17, 2025 | 6.71 | 6.82 | 6.82 | 6.87 | 6.69 | 12.2M |
| July 16, 2025 | 6.55 | 6.8 | 6.8 | 6.98 | 6.55 | 16.89M |
| July 15, 2025 | 6.77 | 6.55 | 6.55 | 6.78 | 6.48 | 14M |
| July 14, 2025 | 6.71 | 6.76 | 6.76 | 6.79 | 6.66 | 9.52M |
| July 11, 2025 | 6.71 | 6.73 | 6.73 | 6.85 | 6.64 | 12.73M |
| July 10, 2025 | 6.78 | 6.69 | 6.69 | 6.83 | 6.67 | 13.75M |
| July 09, 2025 | 6.8 | 6.79 | 6.79 | 6.95 | 6.78 | 13.18M |
| July 08, 2025 | 6.84 | 6.85 | 6.85 | 6.88 | 6.75 | 14.84M |
| July 07, 2025 | 6.84 | 6.86 | 6.86 | 6.92 | 6.8 | 13.39M |
| July 04, 2025 | 6.9 | 6.92 | 6.92 | 7.02 | 6.8 | 18.93M |
| July 03, 2025 | 6.95 | 6.89 | 6.89 | 7 | 6.84 | 15.16M |
| July 02, 2025 | 7.06 | 6.94 | 6.94 | 7.13 | 6.92 | 22.37M |
| July 01, 2025 | 7.3 | 7.09 | 7.09 | 7.35 | 7 | 32.06M |
| June 30, 2025 | 7.5 | 7.33 | 7.33 | 7.66 | 7.29 | 41.01M |
| June 27, 2025 | 7.34 | 7.55 | 7.55 | 8 | 7.31 | 69.56M |
| June 26, 2025 | 6.63 | 7.29 | 7.29 | 7.29 | 6.61 | 46.46M |
| June 25, 2025 | 6.9 | 6.63 | 6.63 | 6.93 | 6.61 | 59.4M |
| June 24, 2025 | 8.65 | 7.21 | 7.21 | 8.65 | 7.07 | 97.68M |
| June 23, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| June 20, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| June 19, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| June 18, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| June 17, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| June 16, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| June 13, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| June 12, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| June 11, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| June 10, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| June 09, 2025 | 7.56 | 7.86 | 7.86 | 7.96 | 7.53 | 28.22M |
| June 06, 2025 | 7.45 | 7.56 | 7.56 | 7.86 | 7.4 | 26.17M |
| June 05, 2025 | 7.24 | 7.38 | 7.38 | 7.45 | 7.18 | 20.14M |
| June 04, 2025 | 7.48 | 7.24 | 7.23 | 7.64 | 7.19 | 28.89M |
| June 03, 2025 | 6.85 | 7.51 | 7.5 | 7.68 | 6.8 | 34.81M |
| May 30, 2025 | 6.99 | 7 | 6.99 | 7.09 | 6.83 | 23.13M |
| May 29, 2025 | 6.68 | 7.01 | 7 | 7.17 | 6.67 | 31.84M |
| May 28, 2025 | 6.53 | 6.75 | 6.74 | 6.83 | 6.53 | 25.93M |
| May 27, 2025 | 6.49 | 6.66 | 6.65 | 6.74 | 6.41 | 24.41M |
| May 26, 2025 | 6.31 | 6.55 | 6.54 | 6.62 | 6.11 | 33.18M |