7.47
+0.08(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.45 | 7.39 | 7.39 | 7.5 | 7.34 | 48.96M |
| August 15, 2025 | 7.42 | 7.44 | 7.44 | 7.54 | 7.36 | 30.5M |
| August 14, 2025 | 7.48 | 7.37 | 7.37 | 7.56 | 7.36 | 41.07M |
| August 13, 2025 | 7.45 | 7.46 | 7.46 | 7.53 | 7.35 | 39.05M |
| August 12, 2025 | 7.67 | 7.43 | 7.43 | 7.97 | 7.4 | 49.07M |
| August 11, 2025 | 7.63 | 7.65 | 7.65 | 7.69 | 7.53 | 39.49M |
| August 08, 2025 | 7.49 | 7.66 | 7.66 | 7.92 | 7.41 | 53.01M |
| August 07, 2025 | 7.71 | 7.49 | 7.49 | 7.8 | 7.41 | 70.5M |
| August 06, 2025 | 8.01 | 7.75 | 7.75 | 8.14 | 7.74 | 96.34M |
| August 05, 2025 | 8.12 | 8.01 | 8.01 | 8.68 | 8 | 121.27M |
| August 04, 2025 | 7.95 | 7.96 | 7.96 | 8.12 | 7.59 | 104.95M |
| August 01, 2025 | 7.44 | 7.95 | 7.95 | 8.1 | 7.38 | 133.4M |
| July 31, 2025 | 7.1 | 7.5 | 7.5 | 7.7 | 7.06 | 104.64M |
| July 30, 2025 | 7.22 | 7.19 | 7.19 | 7.44 | 7.08 | 77.58M |
| July 29, 2025 | 7.09 | 7.16 | 7.16 | 7.17 | 6.93 | 62.85M |
| July 28, 2025 | 7.12 | 7 | 7 | 7.25 | 7 | 75.12M |
| July 25, 2025 | 7.38 | 7.21 | 7.21 | 7.65 | 7.17 | 113.75M |
| July 24, 2025 | 7.5 | 7.61 | 7.61 | 7.81 | 7.25 | 164.2M |
| July 23, 2025 | 6.63 | 7.1 | 7.1 | 7.36 | 6.59 | 108.18M |
| July 22, 2025 | 6.7 | 6.7 | 6.7 | 6.75 | 6.58 | 39.92M |
| July 21, 2025 | 6.45 | 6.73 | 6.73 | 6.82 | 6.45 | 48.65M |
| July 18, 2025 | 6.47 | 6.46 | 6.46 | 6.51 | 6.33 | 18.73M |
| July 17, 2025 | 6.39 | 6.45 | 6.45 | 6.52 | 6.39 | 22.58M |
| July 16, 2025 | 6.25 | 6.39 | 6.39 | 6.42 | 6.23 | 21.48M |
| July 15, 2025 | 6.34 | 6.26 | 6.26 | 6.35 | 6.2 | 17M |
| July 14, 2025 | 6.28 | 6.34 | 6.34 | 6.36 | 6.28 | 13.97M |
| July 11, 2025 | 6.31 | 6.3 | 6.3 | 6.34 | 6.27 | 10.89M |
| July 10, 2025 | 6.26 | 6.31 | 6.31 | 6.33 | 6.25 | 11.29M |
| July 09, 2025 | 6.28 | 6.25 | 6.25 | 6.29 | 6.23 | 10.52M |
| July 08, 2025 | 6.25 | 6.28 | 6.28 | 6.35 | 6.24 | 13.84M |
| July 07, 2025 | 6.26 | 6.28 | 6.28 | 6.33 | 6.25 | 12.49M |
| July 04, 2025 | 6.3 | 6.26 | 6.26 | 6.32 | 6.25 | 21.25M |
| July 03, 2025 | 6.18 | 6.29 | 6.29 | 6.3 | 6.15 | 20.3M |
| July 02, 2025 | 6.16 | 6.17 | 6.17 | 6.22 | 6.13 | 11.72M |
| July 01, 2025 | 6.08 | 6.15 | 6.15 | 6.16 | 6.06 | 13.03M |
| June 30, 2025 | 6.08 | 6.07 | 6.07 | 6.09 | 6.03 | 8.06M |
| June 27, 2025 | 6.04 | 6.06 | 6.06 | 6.09 | 6.02 | 9.4M |
| June 26, 2025 | 6.05 | 6.03 | 6.03 | 6.07 | 6 | 9.89M |
| June 25, 2025 | 6.08 | 6.07 | 6.07 | 6.08 | 6 | 12.79M |
| June 24, 2025 | 5.99 | 6.07 | 6.07 | 6.08 | 5.97 | 9.59M |
| June 23, 2025 | 5.9 | 5.98 | 5.98 | 5.99 | 5.86 | 9.01M |
| June 20, 2025 | 5.96 | 5.92 | 5.92 | 5.96 | 5.89 | 8.28M |
| June 19, 2025 | 6.05 | 5.92 | 5.92 | 6.07 | 5.9 | 14.49M |
| June 18, 2025 | 6.15 | 6.06 | 6.06 | 6.16 | 6.05 | 13.49M |
| June 17, 2025 | 6.2 | 6.17 | 6.17 | 6.34 | 6.13 | 14.12M |
| June 16, 2025 | 6.21 | 6.18 | 6.18 | 6.26 | 6.16 | 14.41M |
| June 13, 2025 | 6.34 | 6.21 | 6.21 | 6.37 | 6.19 | 19.33M |
| June 12, 2025 | 6.34 | 6.37 | 6.37 | 6.41 | 6.32 | 16.46M |
| June 11, 2025 | 6.37 | 6.33 | 6.33 | 6.4 | 6.3 | 15.5M |
| June 10, 2025 | 6.39 | 6.37 | 6.37 | 6.46 | 6.28 | 26.07M |
| June 09, 2025 | 6.18 | 6.35 | 6.35 | 6.37 | 6.18 | 28.14M |
| June 06, 2025 | 6.16 | 6.25 | 6.25 | 6.26 | 6.12 | 16.46M |
| June 05, 2025 | 6.25 | 6.14 | 6.14 | 6.27 | 6.09 | 17.07M |
| June 04, 2025 | 6.26 | 6.23 | 6.23 | 6.26 | 6.16 | 15.68M |
| June 03, 2025 | 6.08 | 6.2 | 6.2 | 6.23 | 6.07 | 19.19M |
| May 30, 2025 | 6.04 | 6.08 | 6.08 | 6.17 | 6.04 | 18.22M |
| May 29, 2025 | 6.29 | 6.34 | 6.04 | 6.36 | 6.23 | 16.65M |
| May 28, 2025 | 6.28 | 6.29 | 5.99 | 6.29 | 6.23 | 10.99M |
| May 27, 2025 | 6.26 | 6.29 | 5.99 | 6.3 | 6.2 | 23.81M |
| May 26, 2025 | 6.28 | 6.25 | 5.95 | 6.33 | 6.2 | 13.27M |