7.41
-0.02(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.46 | 7.43 | 7.43 | 7.47 | 7.43 | 21.08M |
| August 15, 2025 | 7.41 | 7.44 | 7.44 | 7.46 | 7.38 | 18.28M |
| August 14, 2025 | 7.42 | 7.41 | 7.41 | 7.48 | 7.4 | 18.74M |
| August 13, 2025 | 7.43 | 7.41 | 7.41 | 7.44 | 7.39 | 18.25M |
| August 12, 2025 | 7.39 | 7.41 | 7.41 | 7.43 | 7.39 | 11.29M |
| August 11, 2025 | 7.42 | 7.39 | 7.39 | 7.43 | 7.39 | 14.41M |
| August 08, 2025 | 7.44 | 7.42 | 7.42 | 7.46 | 7.42 | 9.99M |
| August 07, 2025 | 7.42 | 7.44 | 7.44 | 7.47 | 7.4 | 15.5M |
| August 06, 2025 | 7.44 | 7.43 | 7.43 | 7.44 | 7.39 | 19.96M |
| August 05, 2025 | 7.38 | 7.44 | 7.44 | 7.46 | 7.37 | 13.68M |
| August 04, 2025 | 7.38 | 7.38 | 7.38 | 7.4 | 7.34 | 15.46M |
| August 01, 2025 | 7.32 | 7.38 | 7.38 | 7.42 | 7.32 | 20.16M |
| July 31, 2025 | 7.46 | 7.35 | 7.35 | 7.47 | 7.32 | 27.02M |
| July 30, 2025 | 7.45 | 7.46 | 7.46 | 7.51 | 7.44 | 17.48M |
| July 29, 2025 | 7.5 | 7.47 | 7.47 | 7.52 | 7.43 | 13.36M |
| July 28, 2025 | 7.6 | 7.48 | 7.48 | 7.61 | 7.47 | 21.04M |
| July 25, 2025 | 7.56 | 7.59 | 7.59 | 7.66 | 7.55 | 24.49M |
| July 24, 2025 | 7.53 | 7.56 | 7.56 | 7.58 | 7.52 | 18.16M |
| July 23, 2025 | 7.55 | 7.53 | 7.53 | 7.6 | 7.51 | 20.66M |
| July 22, 2025 | 7.5 | 7.53 | 7.53 | 7.53 | 7.46 | 22.53M |
| July 21, 2025 | 7.45 | 7.49 | 7.49 | 7.5 | 7.44 | 14.29M |
| July 18, 2025 | 7.45 | 7.45 | 7.45 | 7.46 | 7.42 | 11.91M |
| July 17, 2025 | 7.44 | 7.43 | 7.43 | 7.48 | 7.41 | 14.95M |
| July 16, 2025 | 7.44 | 7.43 | 7.43 | 7.49 | 7.4 | 15.87M |
| July 15, 2025 | 7.52 | 7.44 | 7.44 | 7.53 | 7.43 | 19.31M |
| July 14, 2025 | 7.52 | 7.51 | 7.51 | 7.55 | 7.48 | 17.55M |
| July 11, 2025 | 7.47 | 7.51 | 7.51 | 7.54 | 7.45 | 24.75M |
| July 10, 2025 | 7.36 | 7.47 | 7.47 | 7.48 | 7.36 | 27.29M |
| July 09, 2025 | 7.34 | 7.37 | 7.37 | 7.39 | 7.34 | 16.18M |
| July 08, 2025 | 7.33 | 7.34 | 7.34 | 7.36 | 7.32 | 15.9M |
| July 07, 2025 | 7.3 | 7.33 | 7.33 | 7.33 | 7.24 | 15.06M |
| July 04, 2025 | 7.29 | 7.29 | 7.29 | 7.34 | 7.29 | 16.05M |
| July 03, 2025 | 7.3 | 7.3 | 7.3 | 7.34 | 7.29 | 16.32M |
| July 02, 2025 | 7.3 | 7.29 | 7.29 | 7.31 | 7.27 | 13.53M |
| July 01, 2025 | 7.32 | 7.29 | 7.29 | 7.32 | 7.26 | 16.85M |
| June 30, 2025 | 7.36 | 7.3 | 7.3 | 7.38 | 7.29 | 20.08M |
| June 27, 2025 | 7.35 | 7.35 | 7.35 | 7.43 | 7.32 | 24.61M |
| June 26, 2025 | 7.42 | 7.32 | 7.32 | 7.42 | 7.31 | 22.41M |
| June 25, 2025 | 7.28 | 7.42 | 7.42 | 7.42 | 7.27 | 31.61M |
| June 24, 2025 | 7.24 | 7.25 | 7.25 | 7.28 | 7.22 | 15.88M |
| June 23, 2025 | 7.28 | 7.22 | 7.22 | 7.29 | 7.2 | 16.55M |
| June 20, 2025 | 7.28 | 7.29 | 7.29 | 7.33 | 7.27 | 14.47M |
| June 19, 2025 | 7.27 | 7.27 | 7.27 | 7.3 | 7.23 | 12.5M |
| June 18, 2025 | 7.29 | 7.27 | 7.27 | 7.3 | 7.25 | 12.72M |
| June 17, 2025 | 7.3 | 7.29 | 7.29 | 7.33 | 7.28 | 9.02M |
| June 16, 2025 | 7.28 | 7.3 | 7.3 | 7.32 | 7.25 | 13.91M |
| June 13, 2025 | 7.35 | 7.28 | 7.28 | 7.38 | 7.27 | 25.78M |
| June 12, 2025 | 7.33 | 7.35 | 7.35 | 7.38 | 7.32 | 15.84M |
| June 11, 2025 | 7.33 | 7.34 | 7.34 | 7.37 | 7.32 | 13.74M |
| June 10, 2025 | 7.37 | 7.33 | 7.33 | 7.39 | 7.3 | 16.89M |
| June 09, 2025 | 7.3 | 7.35 | 7.35 | 7.38 | 7.28 | 18.75M |
| June 06, 2025 | 7.31 | 7.28 | 7.28 | 7.35 | 7.27 | 18.17M |
| June 05, 2025 | 7.51 | 7.47 | 7.27 | 7.55 | 7.45 | 26.19M |
| June 04, 2025 | 7.52 | 7.52 | 7.32 | 7.54 | 7.48 | 16.04M |
| June 03, 2025 | 7.5 | 7.52 | 7.32 | 7.53 | 7.44 | 23.25M |
| May 30, 2025 | 7.54 | 7.51 | 7.51 | 7.58 | 7.5 | 22.69M |
| May 29, 2025 | 7.46 | 7.53 | 7.53 | 7.54 | 7.45 | 16.18M |
| May 28, 2025 | 7.36 | 7.44 | 7.44 | 7.48 | 7.36 | 17.09M |
| May 27, 2025 | 7.34 | 7.37 | 7.37 | 7.37 | 7.32 | 12.54M |
| May 26, 2025 | 7.44 | 7.33 | 7.33 | 7.46 | 7.32 | 24.85M |