7.58
+0.69(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.88 | 6.89 | 6.89 | 6.97 | 6.71 | 29.3M |
| August 15, 2025 | 6.83 | 6.88 | 6.88 | 7.05 | 6.76 | 25.05M |
| August 14, 2025 | 6.85 | 6.87 | 6.87 | 7 | 6.81 | 21.6M |
| August 13, 2025 | 7.05 | 6.93 | 6.93 | 7.12 | 6.8 | 25.1M |
| August 12, 2025 | 7.04 | 6.92 | 6.92 | 7.24 | 6.88 | 24.41M |
| August 11, 2025 | 6.88 | 6.99 | 6.99 | 7.1 | 6.8 | 23.78M |
| August 08, 2025 | 6.87 | 6.91 | 6.91 | 6.95 | 6.78 | 18.98M |
| August 07, 2025 | 6.65 | 6.86 | 6.86 | 6.98 | 6.63 | 28.96M |
| August 06, 2025 | 6.65 | 6.67 | 6.67 | 6.73 | 6.6 | 15.28M |
| August 05, 2025 | 6.63 | 6.64 | 6.64 | 6.87 | 6.51 | 20.33M |
| August 04, 2025 | 6.67 | 6.5 | 6.5 | 6.68 | 6.45 | 20.72M |
| August 01, 2025 | 6.59 | 6.72 | 6.72 | 6.94 | 6.57 | 34.32M |
| July 31, 2025 | 6.9 | 6.62 | 6.62 | 6.91 | 6.6 | 33.78M |
| July 30, 2025 | 6.73 | 6.98 | 6.98 | 7.06 | 6.67 | 40.03M |
| July 29, 2025 | 6.63 | 6.73 | 6.73 | 6.77 | 6.6 | 30.3M |
| July 28, 2025 | 6.51 | 6.63 | 6.63 | 6.64 | 6.35 | 25.84M |
| July 25, 2025 | 6.5 | 6.5 | 6.5 | 6.63 | 6.41 | 23.74M |
| July 24, 2025 | 6.43 | 6.51 | 6.51 | 6.79 | 6.37 | 45.83M |
| July 23, 2025 | 6.15 | 6.47 | 6.47 | 6.75 | 6.14 | 52.72M |
| July 22, 2025 | 6.2 | 6.16 | 6.16 | 6.4 | 6.11 | 28.47M |
| July 21, 2025 | 5.89 | 6.21 | 6.21 | 6.27 | 5.84 | 33.29M |
| July 18, 2025 | 6.01 | 5.91 | 5.91 | 6.02 | 5.89 | 11.94M |
| July 17, 2025 | 5.73 | 5.98 | 5.98 | 6.02 | 5.63 | 29.78M |
| July 16, 2025 | 5.68 | 5.73 | 5.73 | 5.76 | 5.67 | 8.04M |
| July 15, 2025 | 5.83 | 5.7 | 5.7 | 5.83 | 5.52 | 21.92M |
| July 14, 2025 | 5.85 | 5.86 | 5.86 | 5.9 | 5.8 | 10.21M |
| July 11, 2025 | 5.8 | 5.85 | 5.85 | 5.88 | 5.73 | 14.67M |
| July 10, 2025 | 5.8 | 5.79 | 5.79 | 5.83 | 5.75 | 7.92M |
| July 09, 2025 | 5.85 | 5.8 | 5.8 | 5.88 | 5.78 | 12.06M |
| July 08, 2025 | 5.82 | 5.85 | 5.85 | 5.88 | 5.78 | 10.26M |
| July 07, 2025 | 5.85 | 5.84 | 5.84 | 5.9 | 5.79 | 10.22M |
| July 04, 2025 | 5.79 | 5.88 | 5.88 | 6.06 | 5.73 | 20.77M |
| July 03, 2025 | 5.79 | 5.77 | 5.77 | 5.8 | 5.75 | 5.1M |
| July 02, 2025 | 5.77 | 5.78 | 5.78 | 5.81 | 5.73 | 6.66M |
| July 01, 2025 | 5.79 | 5.76 | 5.76 | 5.8 | 5.73 | 6.51M |
| June 30, 2025 | 5.8 | 5.79 | 5.79 | 5.81 | 5.77 | 6.4M |
| June 27, 2025 | 5.81 | 5.79 | 5.79 | 5.83 | 5.75 | 7.54M |
| June 26, 2025 | 5.83 | 5.82 | 5.82 | 5.88 | 5.77 | 10.18M |
| June 25, 2025 | 5.89 | 5.85 | 5.85 | 5.98 | 5.79 | 10.99M |
| June 24, 2025 | 5.75 | 5.83 | 5.83 | 5.84 | 5.75 | 7.33M |
| June 23, 2025 | 5.68 | 5.77 | 5.77 | 5.77 | 5.63 | 6.83M |
| June 20, 2025 | 5.69 | 5.68 | 5.68 | 5.71 | 5.62 | 5.87M |
| June 19, 2025 | 5.79 | 5.67 | 5.67 | 5.81 | 5.66 | 9.53M |
| June 18, 2025 | 5.82 | 5.8 | 5.8 | 5.87 | 5.71 | 11.82M |
| June 17, 2025 | 5.84 | 5.84 | 5.84 | 5.98 | 5.81 | 11.79M |
| June 16, 2025 | 5.8 | 5.84 | 5.84 | 5.87 | 5.74 | 8.13M |
| June 13, 2025 | 5.95 | 5.8 | 5.8 | 5.95 | 5.78 | 15.08M |
| June 12, 2025 | 6.05 | 5.96 | 5.96 | 6.14 | 5.94 | 14.77M |
| June 11, 2025 | 5.96 | 6.04 | 6.04 | 6.11 | 5.96 | 12.2M |
| June 10, 2025 | 6.08 | 5.99 | 5.99 | 6.14 | 5.96 | 15.72M |
| June 09, 2025 | 6.1 | 6.1 | 6.1 | 6.13 | 6.05 | 11.03M |
| June 06, 2025 | 6.08 | 6.13 | 6.13 | 6.13 | 6.02 | 11.65M |
| June 05, 2025 | 6.23 | 6.08 | 6.08 | 6.23 | 6.06 | 16.57M |
| June 04, 2025 | 6.21 | 6.2 | 6.2 | 6.22 | 6.12 | 16.76M |
| June 03, 2025 | 5.93 | 6.23 | 6.23 | 6.38 | 5.92 | 34.5M |
| May 30, 2025 | 5.92 | 5.99 | 5.99 | 6.04 | 5.85 | 21.57M |
| May 29, 2025 | 5.99 | 5.97 | 5.97 | 5.99 | 5.85 | 21M |
| May 28, 2025 | 6.13 | 6.01 | 6.01 | 6.15 | 5.94 | 25.01M |
| May 27, 2025 | 6.05 | 6.1 | 6.1 | 6.15 | 5.93 | 27.45M |
| May 26, 2025 | 6 | 6.06 | 6.06 | 6.11 | 5.91 | 30.66M |