7.41
-0.06(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.8 | 7.18 | 7.18 | 7.25 | 6.8 | 42.2M |
| August 14, 2025 | 6.99 | 6.85 | 6.85 | 7.07 | 6.83 | 38.84M |
| August 13, 2025 | 6.8 | 6.99 | 6.99 | 7.06 | 6.7 | 43.54M |
| August 12, 2025 | 6.82 | 6.74 | 6.74 | 7.04 | 6.64 | 38.6M |
| August 11, 2025 | 6.49 | 6.82 | 6.82 | 7.03 | 6.45 | 50.23M |
| August 08, 2025 | 6.62 | 6.46 | 6.46 | 6.65 | 6.42 | 27.1M |
| August 07, 2025 | 6.65 | 6.64 | 6.64 | 6.77 | 6.5 | 30.31M |
| August 06, 2025 | 6.44 | 6.62 | 6.62 | 6.76 | 6.41 | 35.63M |
| August 05, 2025 | 6.52 | 6.43 | 6.43 | 6.55 | 6.41 | 20.86M |
| August 04, 2025 | 6.45 | 6.51 | 6.51 | 6.53 | 6.25 | 31.07M |
| August 01, 2025 | 6.48 | 6.47 | 6.47 | 6.71 | 6.45 | 28.07M |
| July 31, 2025 | 6.57 | 6.5 | 6.5 | 6.76 | 6.49 | 35.55M |
| July 30, 2025 | 6.66 | 6.67 | 6.67 | 6.78 | 6.29 | 79.04M |
| July 29, 2025 | 6.89 | 6.75 | 6.75 | 7.13 | 6.61 | 59.12M |
| July 28, 2025 | 6.65 | 6.86 | 6.86 | 6.97 | 6.56 | 55.56M |
| July 25, 2025 | 6.57 | 6.67 | 6.67 | 6.69 | 6.42 | 51.73M |
| July 24, 2025 | 6.09 | 6.58 | 6.58 | 6.66 | 6 | 82.82M |
| July 23, 2025 | 6.03 | 6.05 | 6.05 | 6.15 | 5.95 | 35.49M |
| July 22, 2025 | 5.97 | 6.12 | 6.12 | 6.18 | 5.9 | 50.33M |
| July 21, 2025 | 5.72 | 5.9 | 5.9 | 5.95 | 5.68 | 32.64M |
| July 18, 2025 | 5.76 | 5.73 | 5.73 | 5.86 | 5.71 | 19.28M |
| July 17, 2025 | 5.82 | 5.76 | 5.76 | 5.82 | 5.66 | 20.74M |
| July 16, 2025 | 5.65 | 5.73 | 5.73 | 5.78 | 5.61 | 29.34M |
| July 15, 2025 | 5.58 | 5.62 | 5.62 | 5.69 | 5.5 | 24.18M |
| July 14, 2025 | 5.52 | 5.6 | 5.6 | 5.61 | 5.5 | 15.41M |
| July 11, 2025 | 5.51 | 5.52 | 5.52 | 5.55 | 5.48 | 15.34M |
| July 10, 2025 | 5.56 | 5.51 | 5.51 | 5.6 | 5.48 | 24.94M |
| July 09, 2025 | 5.58 | 5.61 | 5.61 | 5.68 | 5.54 | 20.47M |
| July 08, 2025 | 5.65 | 5.63 | 5.63 | 5.79 | 5.6 | 34.4M |
| July 07, 2025 | 5.5 | 5.63 | 5.63 | 5.65 | 5.46 | 27.56M |
| July 04, 2025 | 5.62 | 5.5 | 5.5 | 5.7 | 5.48 | 31.23M |
| July 03, 2025 | 5.7 | 5.65 | 5.65 | 5.86 | 5.64 | 46.4M |
| July 02, 2025 | 5.55 | 5.7 | 5.7 | 5.7 | 5.47 | 48.01M |
| July 01, 2025 | 5.58 | 5.52 | 5.52 | 5.68 | 5.49 | 46.32M |
| June 30, 2025 | 5.36 | 5.69 | 5.69 | 5.78 | 5.36 | 93.57M |
| June 27, 2025 | 5.28 | 5.35 | 5.35 | 5.36 | 5.23 | 39.17M |
| June 26, 2025 | 5.26 | 5.28 | 5.28 | 5.34 | 5.22 | 35.65M |
| June 25, 2025 | 5.3 | 5.33 | 5.33 | 5.35 | 5.22 | 50.33M |
| June 24, 2025 | 5.25 | 5.35 | 5.35 | 5.44 | 5.13 | 62.41M |
| June 23, 2025 | 5.05 | 5.24 | 5.24 | 5.25 | 5.02 | 45.65M |
| June 20, 2025 | 5.11 | 5.13 | 5.13 | 5.22 | 5.02 | 48.55M |
| June 19, 2025 | 5.23 | 5.09 | 5.09 | 5.24 | 5.06 | 54.3M |
| June 18, 2025 | 5.3 | 5.24 | 5.24 | 5.66 | 5.11 | 127.58M |
| June 17, 2025 | 4.73 | 5.15 | 5.15 | 5.15 | 4.73 | 75.92M |
| June 16, 2025 | 4.68 | 4.68 | 4.68 | 4.72 | 4.65 | 8.04M |
| June 13, 2025 | 4.8 | 4.69 | 4.69 | 4.8 | 4.69 | 11.8M |
| June 12, 2025 | 4.82 | 4.79 | 4.79 | 4.82 | 4.77 | 9.96M |
| June 11, 2025 | 4.79 | 4.8 | 4.8 | 4.81 | 4.76 | 10.98M |
| June 10, 2025 | 4.86 | 4.76 | 4.76 | 4.89 | 4.7 | 15.91M |
| June 09, 2025 | 4.8 | 4.83 | 4.83 | 4.86 | 4.78 | 13.23M |
| June 06, 2025 | 4.86 | 4.81 | 4.81 | 4.9 | 4.79 | 11.74M |
| June 05, 2025 | 4.81 | 4.83 | 4.83 | 4.85 | 4.74 | 15.27M |
| June 04, 2025 | 4.76 | 4.81 | 4.81 | 4.85 | 4.74 | 13.57M |
| June 03, 2025 | 4.72 | 4.72 | 4.72 | 4.76 | 4.68 | 11.25M |
| May 30, 2025 | 4.88 | 4.77 | 4.77 | 4.88 | 4.72 | 17.97M |
| May 29, 2025 | 4.85 | 4.9 | 4.9 | 4.91 | 4.81 | 17.12M |
| May 28, 2025 | 4.87 | 4.84 | 4.84 | 4.95 | 4.81 | 18.02M |
| May 27, 2025 | 4.96 | 4.91 | 4.91 | 5.01 | 4.87 | 18.84M |
| May 26, 2025 | 4.77 | 4.85 | 4.85 | 4.86 | 4.77 | 17.44M |
| May 23, 2025 | 5 | 4.86 | 4.86 | 5.02 | 4.82 | 39.31M |