7.67
-0.04(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.54 | 7.71 | 7.71 | 7.73 | 7.53 | 26.51M |
| August 15, 2025 | 7.38 | 7.54 | 7.54 | 7.54 | 7.35 | 15.43M |
| August 14, 2025 | 7.56 | 7.4 | 7.4 | 7.61 | 7.39 | 21.69M |
| August 13, 2025 | 7.6 | 7.56 | 7.56 | 7.65 | 7.53 | 16.19M |
| August 12, 2025 | 7.63 | 7.6 | 7.6 | 7.7 | 7.53 | 17.15M |
| August 11, 2025 | 7.62 | 7.62 | 7.62 | 7.64 | 7.58 | 11.51M |
| August 08, 2025 | 7.65 | 7.62 | 7.62 | 7.66 | 7.58 | 9.72M |
| August 07, 2025 | 7.68 | 7.65 | 7.65 | 7.75 | 7.64 | 12.4M |
| August 06, 2025 | 7.66 | 7.68 | 7.68 | 7.71 | 7.6 | 11.66M |
| August 05, 2025 | 7.62 | 7.69 | 7.69 | 7.73 | 7.61 | 15.21M |
| August 04, 2025 | 7.53 | 7.65 | 7.65 | 7.65 | 7.48 | 8.59M |
| August 01, 2025 | 7.7 | 7.59 | 7.59 | 7.73 | 7.51 | 17.11M |
| July 31, 2025 | 7.75 | 7.72 | 7.72 | 7.83 | 7.66 | 16.93M |
| July 30, 2025 | 7.65 | 7.75 | 7.75 | 7.77 | 7.64 | 15.81M |
| July 29, 2025 | 7.96 | 7.72 | 7.72 | 8 | 7.53 | 34.07M |
| July 28, 2025 | 8.03 | 7.96 | 7.96 | 8.11 | 7.91 | 18.54M |
| July 25, 2025 | 7.91 | 7.97 | 7.97 | 8.09 | 7.88 | 20.64M |
| July 24, 2025 | 7.8 | 7.91 | 7.91 | 7.93 | 7.8 | 12.21M |
| July 23, 2025 | 7.95 | 7.81 | 7.81 | 7.95 | 7.8 | 10.02M |
| July 22, 2025 | 7.97 | 7.91 | 7.91 | 7.97 | 7.81 | 12.51M |
| July 21, 2025 | 7.79 | 7.9 | 7.9 | 7.93 | 7.79 | 17.07M |
| July 18, 2025 | 7.76 | 7.77 | 7.77 | 7.79 | 7.72 | 8.91M |
| July 17, 2025 | 7.68 | 7.76 | 7.76 | 7.78 | 7.68 | 12.12M |
| July 16, 2025 | 7.67 | 7.71 | 7.71 | 7.79 | 7.66 | 12.9M |
| July 15, 2025 | 7.91 | 7.67 | 7.67 | 7.93 | 7.62 | 24.73M |
| July 14, 2025 | 8.05 | 7.94 | 7.94 | 8.05 | 7.91 | 16.45M |
| July 11, 2025 | 7.92 | 8.05 | 8.05 | 8.15 | 7.86 | 22.46M |
| July 10, 2025 | 8.03 | 7.95 | 7.95 | 8.18 | 7.91 | 23.06M |
| July 09, 2025 | 7.93 | 7.94 | 7.94 | 7.99 | 7.89 | 11.06M |
| July 08, 2025 | 7.93 | 7.93 | 7.93 | 7.96 | 7.88 | 9.2M |
| July 07, 2025 | 7.86 | 7.89 | 7.89 | 7.94 | 7.84 | 7.39M |
| July 04, 2025 | 8 | 7.89 | 7.89 | 8.01 | 7.85 | 13.83M |
| July 03, 2025 | 8 | 8.02 | 8.02 | 8.12 | 7.96 | 11.4M |
| July 02, 2025 | 8.17 | 7.99 | 7.99 | 8.2 | 7.95 | 16.06M |
| July 01, 2025 | 8.09 | 8.16 | 8.16 | 8.24 | 8.05 | 21.23M |
| June 30, 2025 | 7.89 | 8.07 | 8.07 | 8.11 | 7.86 | 25.25M |
| June 27, 2025 | 7.78 | 7.85 | 7.85 | 7.92 | 7.72 | 22.36M |
| June 26, 2025 | 8.05 | 7.89 | 7.89 | 8.09 | 7.7 | 38.67M |
| June 25, 2025 | 7.98 | 7.98 | 7.98 | 8.04 | 7.72 | 27.52M |
| June 24, 2025 | 7.79 | 8 | 8 | 8.01 | 7.79 | 18.2M |
| June 23, 2025 | 7.67 | 7.81 | 7.81 | 7.82 | 7.65 | 17.64M |
| June 20, 2025 | 8.37 | 7.84 | 7.84 | 8.41 | 7.8 | 34.08M |
| June 19, 2025 | 8.19 | 8.32 | 8.32 | 8.58 | 8.15 | 27.94M |
| June 18, 2025 | 8.15 | 8.25 | 8.25 | 8.35 | 7.96 | 24.87M |
| June 17, 2025 | 8.62 | 8.15 | 8.15 | 8.67 | 8.12 | 34.88M |
| June 16, 2025 | 8.48 | 8.55 | 8.55 | 8.63 | 8.18 | 25.03M |
| June 13, 2025 | 8.9 | 8.6 | 8.6 | 8.9 | 8.47 | 30.87M |
| June 12, 2025 | 9.4 | 9.03 | 9.03 | 9.45 | 8.77 | 37.98M |
| June 11, 2025 | 9.52 | 9.45 | 9.45 | 9.6 | 9.39 | 12.24M |
| June 10, 2025 | 9.6 | 9.51 | 9.51 | 9.68 | 9.36 | 18.24M |
| June 09, 2025 | 10.23 | 9.71 | 9.71 | 10.23 | 9.55 | 31.86M |
| June 06, 2025 | 10.74 | 10.23 | 10.23 | 10.82 | 10.16 | 13.89M |
| June 05, 2025 | 10.54 | 10.75 | 10.75 | 10.8 | 10.54 | 10.54M |
| June 04, 2025 | 10.4 | 10.62 | 10.62 | 10.67 | 10.35 | 8.12M |
| June 03, 2025 | 10.18 | 10.47 | 10.47 | 10.58 | 10.18 | 10.56M |
| May 30, 2025 | 10.06 | 10.17 | 10.17 | 10.47 | 10.04 | 9.86M |
| May 29, 2025 | 10.09 | 10.13 | 10.13 | 10.2 | 9.93 | 6.21M |
| May 28, 2025 | 10.2 | 10.1 | 10.1 | 10.3 | 10 | 5.05M |
| May 27, 2025 | 10.2 | 10.21 | 10.21 | 10.53 | 10.08 | 9.11M |
| May 26, 2025 | 10.28 | 10.26 | 10.26 | 10.63 | 10.18 | 8.74M |