7.49
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.47 | 7.49 | 7.49 | 7.54 | 7.43 | 10.33M |
| August 15, 2025 | 7.37 | 7.45 | 7.45 | 7.47 | 7.36 | 8.86M |
| August 14, 2025 | 7.58 | 7.38 | 7.38 | 7.58 | 7.35 | 11.46M |
| August 13, 2025 | 7.64 | 7.56 | 7.56 | 7.65 | 7.53 | 8.35M |
| August 12, 2025 | 7.68 | 7.59 | 7.59 | 7.68 | 7.55 | 9.1M |
| August 11, 2025 | 7.61 | 7.67 | 7.67 | 7.73 | 7.6 | 10.2M |
| August 08, 2025 | 7.69 | 7.61 | 7.61 | 7.7 | 7.59 | 8.79M |
| August 07, 2025 | 7.68 | 7.7 | 7.7 | 7.83 | 7.62 | 14.73M |
| August 06, 2025 | 7.49 | 7.64 | 7.64 | 7.68 | 7.45 | 15.83M |
| August 05, 2025 | 7.46 | 7.48 | 7.48 | 7.53 | 7.44 | 6.91M |
| August 04, 2025 | 7.28 | 7.44 | 7.44 | 7.45 | 7.25 | 5.51M |
| August 01, 2025 | 7.3 | 7.32 | 7.32 | 7.36 | 7.28 | 4.39M |
| July 31, 2025 | 7.32 | 7.3 | 7.3 | 7.44 | 7.27 | 6.94M |
| July 30, 2025 | 7.48 | 7.35 | 7.35 | 7.48 | 7.31 | 7.55M |
| July 29, 2025 | 7.56 | 7.46 | 7.46 | 7.56 | 7.38 | 8.29M |
| July 28, 2025 | 7.55 | 7.56 | 7.56 | 7.59 | 7.5 | 5.81M |
| July 25, 2025 | 7.48 | 7.56 | 7.56 | 7.58 | 7.45 | 7.91M |
| July 24, 2025 | 7.4 | 7.48 | 7.48 | 7.51 | 7.36 | 6.69M |
| July 23, 2025 | 7.54 | 7.37 | 7.37 | 7.54 | 7.36 | 8.42M |
| July 22, 2025 | 7.58 | 7.53 | 7.53 | 7.61 | 7.45 | 8.03M |
| July 21, 2025 | 7.46 | 7.57 | 7.57 | 7.59 | 7.45 | 9.98M |
| July 18, 2025 | 7.47 | 7.42 | 7.42 | 7.62 | 7.39 | 8.97M |
| July 17, 2025 | 7.47 | 7.47 | 7.47 | 7.51 | 7.41 | 6.2M |
| July 16, 2025 | 7.33 | 7.47 | 7.47 | 7.48 | 7.3 | 8.27M |
| July 15, 2025 | 7.43 | 7.32 | 7.32 | 7.44 | 7.24 | 10.31M |
| July 14, 2025 | 7.53 | 7.51 | 7.51 | 7.57 | 7.47 | 6.75M |
| July 11, 2025 | 7.48 | 7.51 | 7.51 | 7.52 | 7.38 | 7.01M |
| July 10, 2025 | 7.37 | 7.48 | 7.48 | 7.5 | 7.35 | 7.67M |
| July 09, 2025 | 7.42 | 7.36 | 7.36 | 7.49 | 7.34 | 6.13M |
| July 08, 2025 | 7.28 | 7.41 | 7.41 | 7.43 | 7.27 | 6.72M |
| July 07, 2025 | 7.22 | 7.28 | 7.28 | 7.3 | 7.19 | 3.94M |
| July 04, 2025 | 7.37 | 7.25 | 7.25 | 7.37 | 7.23 | 6.37M |
| July 03, 2025 | 7.37 | 7.35 | 7.35 | 7.4 | 7.33 | 5.52M |
| July 02, 2025 | 7.44 | 7.35 | 7.35 | 7.45 | 7.26 | 7.97M |
| July 01, 2025 | 7.6 | 7.44 | 7.44 | 7.6 | 7.41 | 9.93M |
| June 30, 2025 | 7.6 | 7.58 | 7.58 | 7.62 | 7.54 | 6.12M |
| June 27, 2025 | 7.7 | 7.58 | 7.58 | 7.7 | 7.56 | 5.12M |
| June 26, 2025 | 7.71 | 7.63 | 7.63 | 7.75 | 7.61 | 8M |
| June 25, 2025 | 7.59 | 7.67 | 7.67 | 7.74 | 7.53 | 8.3M |
| June 24, 2025 | 7.41 | 7.58 | 7.58 | 7.58 | 7.41 | 8.68M |
| June 23, 2025 | 7.17 | 7.42 | 7.42 | 7.51 | 7.15 | 9.63M |
| June 20, 2025 | 7.28 | 7.22 | 7.22 | 7.35 | 7.21 | 4.89M |
| June 19, 2025 | 7.43 | 7.28 | 7.28 | 7.49 | 7.27 | 6.7M |
| June 18, 2025 | 7.55 | 7.45 | 7.45 | 7.55 | 7.37 | 6.67M |
| June 17, 2025 | 7.59 | 7.56 | 7.56 | 7.67 | 7.54 | 5.67M |
| June 16, 2025 | 7.52 | 7.58 | 7.58 | 7.58 | 7.46 | 5.34M |
| June 13, 2025 | 7.75 | 7.52 | 7.52 | 7.75 | 7.48 | 9.66M |
| June 12, 2025 | 7.9 | 7.75 | 7.75 | 7.9 | 7.71 | 11.43M |
| June 11, 2025 | 7.93 | 7.91 | 7.91 | 7.97 | 7.89 | 5.49M |
| June 10, 2025 | 8.06 | 7.93 | 7.93 | 8.06 | 7.86 | 6.71M |
| June 09, 2025 | 7.99 | 8.04 | 8.04 | 8.09 | 7.92 | 6.7M |
| June 06, 2025 | 8.05 | 7.97 | 7.95 | 8.05 | 7.96 | 5.94M |
| June 05, 2025 | 8.16 | 8.04 | 8.02 | 8.17 | 7.96 | 8.76M |
| June 04, 2025 | 8.05 | 8.09 | 8.09 | 8.23 | 8 | 10.8M |
| June 03, 2025 | 7.97 | 7.99 | 7.99 | 8.05 | 7.96 | 5.55M |
| May 30, 2025 | 8.18 | 8.02 | 8.02 | 8.22 | 7.96 | 9.36M |
| May 29, 2025 | 8.2 | 8.19 | 8.19 | 8.33 | 8.16 | 12.93M |
| May 28, 2025 | 7.99 | 8.22 | 8.22 | 8.37 | 7.96 | 17.53M |
| May 27, 2025 | 8.09 | 7.91 | 7.91 | 8.09 | 7.87 | 10.39M |
| May 26, 2025 | 8.1 | 8.09 | 8.09 | 8.22 | 7.99 | 10.39M |