7.48
-0.11(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.39 | 7.59 | 7.59 | 7.97 | 7.34 | 57.63M |
| August 15, 2025 | 7.34 | 7.39 | 7.39 | 7.41 | 7.3 | 21.03M |
| August 14, 2025 | 7.39 | 7.34 | 7.34 | 7.43 | 7.25 | 28.46M |
| August 13, 2025 | 7.24 | 7.4 | 7.4 | 7.41 | 7.2 | 36.35M |
| August 12, 2025 | 7.17 | 7.23 | 7.23 | 7.37 | 7.14 | 30.36M |
| August 11, 2025 | 7.08 | 7.17 | 7.17 | 7.23 | 7.05 | 19.55M |
| August 08, 2025 | 7.05 | 7.07 | 7.07 | 7.1 | 7.03 | 11.23M |
| August 07, 2025 | 7.13 | 7.06 | 7.06 | 7.14 | 7.05 | 11.79M |
| August 06, 2025 | 7.14 | 7.11 | 7.11 | 7.18 | 6.99 | 19.62M |
| August 05, 2025 | 7.01 | 7.04 | 7.04 | 7.05 | 6.97 | 11.91M |
| August 04, 2025 | 6.91 | 6.97 | 6.97 | 7.03 | 6.88 | 9.51M |
| August 01, 2025 | 6.88 | 6.94 | 6.94 | 6.97 | 6.86 | 8.63M |
| July 31, 2025 | 7.02 | 6.89 | 6.89 | 7.07 | 6.88 | 15.42M |
| July 30, 2025 | 7.05 | 7.04 | 7.04 | 7.1 | 6.94 | 16.51M |
| July 29, 2025 | 7.15 | 7.09 | 7.09 | 7.15 | 6.99 | 20.73M |
| July 28, 2025 | 7.15 | 7.18 | 7.18 | 7.28 | 7.1 | 22.51M |
| July 25, 2025 | 7.21 | 7.15 | 7.15 | 7.22 | 7.1 | 14.92M |
| July 24, 2025 | 7.06 | 7.21 | 7.21 | 7.22 | 7.05 | 29.12M |
| July 23, 2025 | 7.14 | 7.05 | 7.05 | 7.16 | 7.05 | 21.77M |
| July 22, 2025 | 7.04 | 7.12 | 7.12 | 7.3 | 6.97 | 29.79M |
| July 21, 2025 | 6.95 | 7.04 | 7.04 | 7.08 | 6.95 | 18.51M |
| July 18, 2025 | 7 | 6.96 | 6.96 | 7.04 | 6.92 | 11.89M |
| July 17, 2025 | 6.96 | 7.02 | 7.02 | 7.02 | 6.95 | 11.36M |
| July 16, 2025 | 6.95 | 6.97 | 6.97 | 7 | 6.91 | 11.18M |
| July 15, 2025 | 6.97 | 6.93 | 6.93 | 7.04 | 6.9 | 16.21M |
| July 14, 2025 | 6.99 | 7 | 7 | 7.04 | 6.95 | 11.8M |
| July 11, 2025 | 6.97 | 6.97 | 6.97 | 6.99 | 6.91 | 16.14M |
| July 10, 2025 | 7 | 7.02 | 7.02 | 7.14 | 6.95 | 24.38M |
| July 09, 2025 | 7.11 | 7.01 | 7.01 | 7.13 | 6.99 | 26.67M |
| July 08, 2025 | 7.27 | 7.15 | 7.15 | 7.3 | 7.08 | 40.82M |
| July 07, 2025 | 7.02 | 7.32 | 7.32 | 7.58 | 7.02 | 60.4M |
| July 04, 2025 | 7.05 | 6.96 | 6.96 | 7.09 | 6.94 | 21.18M |
| July 03, 2025 | 6.93 | 7.06 | 7.06 | 7.21 | 6.89 | 37.93M |
| July 02, 2025 | 6.81 | 6.93 | 6.93 | 7.01 | 6.79 | 24.25M |
| July 01, 2025 | 6.82 | 6.85 | 6.85 | 6.89 | 6.8 | 14.1M |
| June 30, 2025 | 6.77 | 6.82 | 6.82 | 6.83 | 6.75 | 14.88M |
| June 27, 2025 | 6.7 | 6.84 | 6.84 | 6.93 | 6.69 | 17.16M |
| June 26, 2025 | 6.72 | 6.7 | 6.7 | 6.82 | 6.69 | 12.6M |
| June 25, 2025 | 6.75 | 6.75 | 6.75 | 6.79 | 6.68 | 11.63M |
| June 24, 2025 | 6.65 | 6.72 | 6.72 | 6.77 | 6.52 | 13.74M |
| June 23, 2025 | 6.41 | 6.56 | 6.56 | 6.6 | 6.4 | 8.89M |
| June 20, 2025 | 6.6 | 6.5 | 6.5 | 6.63 | 6.45 | 10.7M |
| June 19, 2025 | 6.59 | 6.49 | 6.49 | 6.63 | 6.46 | 11.7M |
| June 18, 2025 | 6.68 | 6.62 | 6.62 | 6.68 | 6.59 | 8M |
| June 17, 2025 | 6.68 | 6.69 | 6.69 | 6.74 | 6.63 | 9.8M |
| June 16, 2025 | 6.62 | 6.7 | 6.7 | 6.73 | 6.6 | 10.16M |
| June 13, 2025 | 6.8 | 6.67 | 6.67 | 6.81 | 6.65 | 15.57M |
| June 12, 2025 | 6.87 | 6.86 | 6.86 | 6.91 | 6.82 | 11.62M |
| June 11, 2025 | 6.91 | 6.91 | 6.91 | 6.96 | 6.86 | 12.78M |
| June 10, 2025 | 7.15 | 6.92 | 6.92 | 7.18 | 6.82 | 21.57M |
| June 09, 2025 | 6.99 | 7.12 | 7.12 | 7.24 | 6.96 | 24.67M |
| June 06, 2025 | 7.06 | 6.96 | 6.96 | 7.07 | 6.91 | 15.73M |
| June 05, 2025 | 7.06 | 7.07 | 7.07 | 7.08 | 6.97 | 13.94M |
| June 04, 2025 | 7.01 | 7.05 | 7.05 | 7.07 | 6.98 | 12.62M |
| June 03, 2025 | 6.96 | 7.05 | 7.05 | 7.07 | 6.92 | 13.66M |
| May 30, 2025 | 7.21 | 7.01 | 7.01 | 7.26 | 7 | 21.4M |
| May 29, 2025 | 7.18 | 7.23 | 7.23 | 7.32 | 7.17 | 17.1M |
| May 28, 2025 | 7.29 | 7.2 | 7.2 | 7.34 | 7.16 | 17.82M |
| May 27, 2025 | 7.27 | 7.32 | 7.32 | 7.38 | 7.1 | 28.46M |
| May 26, 2025 | 7.19 | 7.35 | 7.35 | 7.45 | 7.18 | 34M |