7.32
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.49 | 7.33 | 7.33 | 7.52 | 7.3 | 33.58M |
| August 15, 2025 | 7.36 | 7.4 | 7.4 | 7.46 | 7.36 | 21.79M |
| August 14, 2025 | 7.48 | 7.36 | 7.36 | 7.51 | 7.34 | 29.89M |
| August 13, 2025 | 7.56 | 7.49 | 7.49 | 7.56 | 7.42 | 34.38M |
| August 12, 2025 | 7.49 | 7.56 | 7.56 | 7.63 | 7.44 | 32.79M |
| August 11, 2025 | 7.49 | 7.45 | 7.45 | 7.52 | 7.41 | 35.23M |
| August 08, 2025 | 7.39 | 7.45 | 7.45 | 7.5 | 7.35 | 43.49M |
| August 07, 2025 | 7.39 | 7.41 | 7.41 | 7.45 | 7.27 | 56.44M |
| August 06, 2025 | 7.06 | 7.43 | 7.43 | 7.44 | 7.04 | 93.54M |
| August 05, 2025 | 6.9 | 7.08 | 7.08 | 7.09 | 6.89 | 40.42M |
| August 04, 2025 | 6.82 | 6.88 | 6.88 | 6.89 | 6.78 | 20.94M |
| August 01, 2025 | 6.84 | 6.85 | 6.85 | 6.88 | 6.81 | 21.37M |
| July 31, 2025 | 7.03 | 6.84 | 6.84 | 7.03 | 6.8 | 43M |
| July 30, 2025 | 7.08 | 7.05 | 7.05 | 7.17 | 7.02 | 39.03M |
| July 29, 2025 | 7 | 7.06 | 7.06 | 7.07 | 6.92 | 34.11M |
| July 28, 2025 | 7.12 | 7.03 | 7.03 | 7.14 | 6.97 | 37.66M |
| July 25, 2025 | 7.3 | 7.22 | 7.22 | 7.35 | 7.19 | 43.08M |
| July 24, 2025 | 7.19 | 7.31 | 7.31 | 7.33 | 7.07 | 60.84M |
| July 23, 2025 | 7.42 | 7.21 | 7.21 | 7.44 | 7.17 | 80.38M |
| July 22, 2025 | 6.92 | 7.32 | 7.32 | 7.45 | 6.8 | 141.75M |
| July 21, 2025 | 6.71 | 6.86 | 6.86 | 6.87 | 6.7 | 45.89M |
| July 18, 2025 | 6.61 | 6.69 | 6.69 | 6.7 | 6.61 | 27.16M |
| July 17, 2025 | 6.57 | 6.59 | 6.59 | 6.63 | 6.56 | 17.12M |
| July 16, 2025 | 6.6 | 6.56 | 6.56 | 6.64 | 6.55 | 21.6M |
| July 15, 2025 | 6.7 | 6.59 | 6.59 | 6.77 | 6.58 | 45.09M |
| July 14, 2025 | 7.04 | 7.05 | 6.74 | 7.09 | 6.98 | 42.87M |
| July 11, 2025 | 7.07 | 7.04 | 7.04 | 7.09 | 7.01 | 32.58M |
| July 10, 2025 | 6.94 | 7.04 | 7.04 | 7.04 | 6.93 | 35.23M |
| July 09, 2025 | 6.95 | 6.95 | 6.95 | 6.98 | 6.91 | 29.38M |
| July 08, 2025 | 6.86 | 6.89 | 6.89 | 6.9 | 6.81 | 27.44M |
| July 07, 2025 | 6.86 | 6.83 | 6.83 | 6.89 | 6.79 | 20.27M |
| July 04, 2025 | 6.84 | 6.84 | 6.84 | 6.91 | 6.79 | 24.48M |
| July 03, 2025 | 6.83 | 6.84 | 6.84 | 7.05 | 6.8 | 45.17M |
| July 02, 2025 | 6.74 | 6.82 | 6.82 | 6.83 | 6.7 | 39.88M |
| July 01, 2025 | 6.66 | 6.77 | 6.77 | 6.84 | 6.63 | 47.62M |
| June 30, 2025 | 6.69 | 6.66 | 6.66 | 6.71 | 6.62 | 30.79M |
| June 27, 2025 | 6.67 | 6.68 | 6.68 | 6.74 | 6.66 | 25.98M |
| June 26, 2025 | 6.71 | 6.64 | 6.64 | 6.76 | 6.63 | 33.45M |
| June 25, 2025 | 6.73 | 6.69 | 6.69 | 6.74 | 6.65 | 34.64M |
| June 24, 2025 | 6.78 | 6.76 | 6.76 | 6.8 | 6.73 | 32.51M |
| June 23, 2025 | 6.73 | 6.82 | 6.82 | 6.84 | 6.7 | 26.22M |
| June 20, 2025 | 6.66 | 6.73 | 6.73 | 6.78 | 6.65 | 22.44M |
| June 19, 2025 | 6.76 | 6.66 | 6.66 | 6.76 | 6.64 | 25.72M |
| June 18, 2025 | 6.83 | 6.78 | 6.78 | 6.85 | 6.73 | 15.8M |
| June 17, 2025 | 6.75 | 6.83 | 6.83 | 6.84 | 6.73 | 24.85M |
| June 16, 2025 | 6.74 | 6.74 | 6.74 | 6.77 | 6.7 | 18.55M |
| June 13, 2025 | 6.76 | 6.73 | 6.73 | 6.79 | 6.71 | 22.96M |
| June 12, 2025 | 6.77 | 6.73 | 6.73 | 6.78 | 6.7 | 15.95M |
| June 11, 2025 | 6.71 | 6.76 | 6.76 | 6.79 | 6.7 | 22.43M |
| June 10, 2025 | 6.75 | 6.7 | 6.7 | 6.79 | 6.68 | 18.22M |
| June 09, 2025 | 6.65 | 6.75 | 6.75 | 6.76 | 6.62 | 29.33M |
| June 06, 2025 | 6.67 | 6.63 | 6.63 | 6.72 | 6.62 | 15.3M |
| June 05, 2025 | 6.71 | 6.63 | 6.63 | 6.74 | 6.62 | 18.06M |
| June 04, 2025 | 6.61 | 6.72 | 6.72 | 6.72 | 6.58 | 24.29M |
| June 03, 2025 | 6.6 | 6.62 | 6.62 | 6.64 | 6.51 | 19.29M |
| May 30, 2025 | 6.68 | 6.62 | 6.62 | 6.68 | 6.61 | 14.24M |
| May 29, 2025 | 6.66 | 6.68 | 6.68 | 6.72 | 6.64 | 14.68M |
| May 28, 2025 | 6.6 | 6.67 | 6.67 | 6.68 | 6.58 | 19.18M |
| May 27, 2025 | 6.67 | 6.59 | 6.59 | 6.68 | 6.51 | 27.18M |
| May 26, 2025 | 6.75 | 6.67 | 6.67 | 6.75 | 6.65 | 22.95M |