7.70
+0.69(+9.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.91 | 7.01 | 7.01 | 7.44 | 6.58 | 241.85M |
| August 15, 2025 | 6.8 | 6.84 | 6.84 | 6.97 | 6.47 | 206.32M |
| August 14, 2025 | 6.78 | 6.94 | 6.94 | 6.94 | 6.3 | 254.33M |
| August 13, 2025 | 6.28 | 6.31 | 6.31 | 6.31 | 6.07 | 52.41M |
| August 12, 2025 | 5.5 | 5.74 | 5.74 | 5.74 | 5.41 | 125.08M |
| August 11, 2025 | 5.24 | 5.22 | 5.22 | 5.28 | 5.14 | 24.7M |
| August 08, 2025 | 5.25 | 5.18 | 5.18 | 5.28 | 5.13 | 28.85M |
| August 07, 2025 | 5.06 | 5.27 | 5.27 | 5.42 | 5.03 | 57.44M |
| August 06, 2025 | 4.98 | 5.06 | 5.06 | 5.07 | 4.96 | 28.43M |
| August 05, 2025 | 5 | 5 | 5 | 5.09 | 4.95 | 30.47M |
| August 04, 2025 | 5.05 | 5 | 5 | 5.13 | 4.94 | 45.12M |
| August 01, 2025 | 4.95 | 5.16 | 5.16 | 5.34 | 4.91 | 73.36M |
| July 31, 2025 | 4.88 | 4.95 | 4.95 | 5.17 | 4.82 | 77.07M |
| July 30, 2025 | 4.77 | 4.87 | 4.87 | 4.91 | 4.73 | 33.15M |
| July 29, 2025 | 4.75 | 4.77 | 4.77 | 4.82 | 4.69 | 20.61M |
| July 28, 2025 | 4.57 | 4.76 | 4.76 | 4.78 | 4.55 | 31.86M |
| July 25, 2025 | 4.64 | 4.68 | 4.68 | 4.8 | 4.57 | 37.04M |
| July 24, 2025 | 4.52 | 4.63 | 4.63 | 4.67 | 4.52 | 22.77M |
| July 23, 2025 | 4.66 | 4.54 | 4.54 | 4.7 | 4.52 | 25M |
| July 22, 2025 | 4.63 | 4.66 | 4.66 | 4.71 | 4.56 | 21.54M |
| July 21, 2025 | 4.53 | 4.62 | 4.62 | 4.64 | 4.53 | 19.35M |
| July 18, 2025 | 4.45 | 4.55 | 4.55 | 4.58 | 4.45 | 21.9M |
| July 17, 2025 | 4.55 | 4.46 | 4.46 | 4.58 | 4.43 | 24.28M |
| July 16, 2025 | 4.48 | 4.56 | 4.56 | 4.57 | 4.48 | 14.07M |
| July 15, 2025 | 4.61 | 4.51 | 4.51 | 4.64 | 4.43 | 25.62M |
| July 14, 2025 | 4.77 | 4.68 | 4.68 | 4.77 | 4.63 | 18.93M |
| July 11, 2025 | 4.76 | 4.77 | 4.77 | 4.84 | 4.72 | 25.82M |
| July 10, 2025 | 4.57 | 4.75 | 4.75 | 4.79 | 4.57 | 31.57M |
| July 09, 2025 | 4.61 | 4.58 | 4.58 | 4.62 | 4.56 | 11.46M |
| July 08, 2025 | 4.52 | 4.59 | 4.59 | 4.59 | 4.5 | 11.61M |
| July 07, 2025 | 4.5 | 4.53 | 4.53 | 4.57 | 4.46 | 9.32M |
| July 04, 2025 | 4.58 | 4.5 | 4.5 | 4.62 | 4.5 | 16.27M |
| July 03, 2025 | 4.58 | 4.6 | 4.6 | 4.64 | 4.55 | 12.22M |
| July 02, 2025 | 4.61 | 4.6 | 4.6 | 4.63 | 4.51 | 18.65M |
| July 01, 2025 | 4.6 | 4.64 | 4.64 | 4.72 | 4.57 | 18.23M |
| June 30, 2025 | 4.58 | 4.6 | 4.6 | 4.66 | 4.56 | 13.32M |
| June 27, 2025 | 4.56 | 4.58 | 4.58 | 4.64 | 4.54 | 12.9M |
| June 26, 2025 | 4.6 | 4.56 | 4.56 | 4.66 | 4.54 | 17.54M |
| June 25, 2025 | 4.57 | 4.61 | 4.61 | 4.62 | 4.51 | 18.91M |
| June 24, 2025 | 4.51 | 4.58 | 4.58 | 4.6 | 4.5 | 16.88M |
| June 23, 2025 | 4.38 | 4.53 | 4.53 | 4.53 | 4.35 | 14.26M |
| June 20, 2025 | 4.52 | 4.46 | 4.46 | 4.55 | 4.42 | 19.87M |
| June 19, 2025 | 4.69 | 4.54 | 4.54 | 4.74 | 4.52 | 25.31M |
| June 18, 2025 | 4.86 | 4.71 | 4.71 | 4.87 | 4.66 | 31.55M |
| June 17, 2025 | 4.9 | 4.88 | 4.88 | 4.96 | 4.84 | 30.2M |
| June 16, 2025 | 4.8 | 4.88 | 4.88 | 4.92 | 4.8 | 32.9M |
| June 13, 2025 | 5 | 4.83 | 4.83 | 5 | 4.77 | 68.68M |
| June 12, 2025 | 4.58 | 5.07 | 5.07 | 5.07 | 4.57 | 71.3M |
| June 11, 2025 | 4.53 | 4.61 | 4.61 | 4.63 | 4.53 | 20.56M |
| June 10, 2025 | 4.69 | 4.56 | 4.56 | 4.72 | 4.5 | 39.05M |
| June 09, 2025 | 4.85 | 4.72 | 4.72 | 4.85 | 4.69 | 34.25M |
| June 06, 2025 | 4.72 | 4.73 | 4.73 | 4.84 | 4.61 | 44.09M |
| June 05, 2025 | 4.59 | 4.62 | 4.62 | 4.66 | 4.56 | 24.32M |
| June 04, 2025 | 4.69 | 4.59 | 4.59 | 4.72 | 4.54 | 33.16M |
| June 03, 2025 | 4.56 | 4.64 | 4.64 | 4.73 | 4.49 | 71.93M |
| May 30, 2025 | 4.41 | 4.62 | 4.62 | 4.86 | 4.36 | 92.32M |
| May 29, 2025 | 4.4 | 4.42 | 4.42 | 4.45 | 4.36 | 16.61M |
| May 28, 2025 | 4.48 | 4.41 | 4.41 | 4.51 | 4.4 | 30.3M |
| May 27, 2025 | 4.28 | 4.52 | 4.52 | 4.61 | 4.23 | 52.71M |
| May 26, 2025 | 4.26 | 4.3 | 4.3 | 4.32 | 4.2 | 23.7M |