7.33
+0.13(+1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.01 | 7.2 | 7.2 | 7.33 | 6.96 | 176.11M |
| August 15, 2025 | 6.91 | 7 | 7 | 7.04 | 6.89 | 105.79M |
| August 14, 2025 | 7.21 | 6.97 | 6.97 | 7.25 | 6.96 | 171.76M |
| August 13, 2025 | 7.4 | 7.27 | 7.27 | 7.4 | 7.17 | 210.26M |
| August 12, 2025 | 7.33 | 7.51 | 7.51 | 7.9 | 7.33 | 271.91M |
| August 11, 2025 | 7.72 | 7.47 | 7.47 | 7.72 | 7.19 | 364.27M |
| August 08, 2025 | 6.91 | 7.73 | 7.73 | 7.73 | 6.86 | 374.03M |
| August 07, 2025 | 6.95 | 7.03 | 7.03 | 7.2 | 6.92 | 169.67M |
| August 06, 2025 | 6.92 | 6.9 | 6.9 | 6.93 | 6.82 | 80.04M |
| August 05, 2025 | 6.81 | 6.9 | 6.9 | 6.94 | 6.77 | 93.53M |
| August 04, 2025 | 6.78 | 6.81 | 6.81 | 6.85 | 6.74 | 63.18M |
| August 01, 2025 | 6.86 | 6.83 | 6.83 | 6.99 | 6.76 | 79.42M |
| July 31, 2025 | 6.88 | 6.88 | 6.88 | 7.05 | 6.84 | 102.65M |
| July 30, 2025 | 7.2 | 6.98 | 6.98 | 7.23 | 6.93 | 175.83M |
| July 29, 2025 | 7.17 | 7.29 | 7.29 | 7.48 | 7.17 | 204.46M |
| July 28, 2025 | 7.21 | 7.18 | 7.18 | 7.25 | 7.12 | 89.78M |
| July 25, 2025 | 7.34 | 7.27 | 7.27 | 7.43 | 7.25 | 105.16M |
| July 24, 2025 | 7.48 | 7.37 | 7.37 | 7.49 | 7.26 | 136.72M |
| July 23, 2025 | 7.37 | 7.45 | 7.45 | 7.58 | 7.36 | 143.58M |
| July 22, 2025 | 7.64 | 7.44 | 7.44 | 7.65 | 7.32 | 221.2M |
| July 21, 2025 | 7.89 | 7.72 | 7.72 | 7.9 | 7.7 | 202.51M |
| July 18, 2025 | 8.02 | 8.02 | 8.02 | 8.29 | 7.75 | 304.61M |
| July 17, 2025 | 8.13 | 8.12 | 8.12 | 8.44 | 7.92 | 282.07M |
| July 16, 2025 | 8.2 | 8.3 | 8.3 | 8.56 | 7.85 | 310.67M |
| July 15, 2025 | 8.7 | 8.25 | 8.25 | 8.89 | 8.25 | 337.66M |
| July 14, 2025 | 8.26 | 9.17 | 9.17 | 9.28 | 8.26 | 477.77M |
| July 11, 2025 | 7.9 | 8.58 | 8.58 | 8.71 | 7.46 | 546.55M |
| July 10, 2025 | 8.11 | 7.97 | 7.97 | 8.64 | 7.75 | 544.82M |
| July 09, 2025 | 7.59 | 8.11 | 8.11 | 8.11 | 7.59 | 223.11M |
| July 08, 2025 | 7.21 | 7.37 | 7.37 | 7.37 | 7.05 | 368.19M |
| July 07, 2025 | 6.7 | 6.7 | 6.7 | 6.7 | 6.55 | 238.39M |
| July 04, 2025 | 5.75 | 6.09 | 6.09 | 6.09 | 5.61 | 210.54M |
| July 03, 2025 | 4.97 | 5.54 | 5.54 | 5.54 | 4.92 | 363.07M |
| July 02, 2025 | 5 | 5.04 | 5.04 | 5.21 | 4.91 | 307.27M |
| July 01, 2025 | 4.53 | 4.96 | 4.96 | 4.96 | 4.51 | 156.75M |
| June 30, 2025 | 4.48 | 4.51 | 4.51 | 4.55 | 4.45 | 71.57M |
| June 27, 2025 | 4.39 | 4.43 | 4.43 | 4.46 | 4.37 | 53.76M |
| June 26, 2025 | 4.41 | 4.39 | 4.39 | 4.45 | 4.38 | 46.57M |
| June 25, 2025 | 4.4 | 4.43 | 4.43 | 4.44 | 4.38 | 42.89M |
| June 24, 2025 | 4.36 | 4.41 | 4.41 | 4.44 | 4.35 | 41.78M |
| June 23, 2025 | 4.3 | 4.37 | 4.37 | 4.38 | 4.28 | 41.7M |
| June 20, 2025 | 4.3 | 4.33 | 4.33 | 4.39 | 4.3 | 39.01M |
| June 19, 2025 | 4.44 | 4.32 | 4.32 | 4.45 | 4.31 | 60.66M |
| June 18, 2025 | 4.51 | 4.45 | 4.45 | 4.54 | 4.42 | 57.17M |
| June 17, 2025 | 4.53 | 4.53 | 4.53 | 4.57 | 4.48 | 47.8M |
| June 16, 2025 | 4.51 | 4.54 | 4.54 | 4.58 | 4.45 | 53.9M |
| June 13, 2025 | 4.55 | 4.56 | 4.56 | 4.64 | 4.55 | 51.67M |
| June 12, 2025 | 4.6 | 4.59 | 4.59 | 4.65 | 4.56 | 58.26M |
| June 11, 2025 | 4.72 | 4.66 | 4.66 | 4.74 | 4.64 | 97.44M |
| June 10, 2025 | 4.69 | 4.81 | 4.81 | 4.88 | 4.58 | 176.34M |
| June 09, 2025 | 4.58 | 4.69 | 4.69 | 4.78 | 4.57 | 112.36M |
| June 06, 2025 | 4.55 | 4.55 | 4.55 | 4.62 | 4.51 | 51.04M |
| June 05, 2025 | 4.71 | 4.58 | 4.58 | 4.74 | 4.55 | 78.1M |
| June 04, 2025 | 4.62 | 4.68 | 4.68 | 4.71 | 4.57 | 76.29M |
| June 03, 2025 | 4.58 | 4.64 | 4.64 | 4.72 | 4.51 | 85.47M |
| May 30, 2025 | 4.84 | 4.67 | 4.67 | 4.85 | 4.67 | 86.7M |
| May 29, 2025 | 4.71 | 4.79 | 4.79 | 4.84 | 4.67 | 98.39M |
| May 28, 2025 | 4.95 | 4.77 | 4.77 | 4.98 | 4.75 | 138.63M |
| May 27, 2025 | 4.88 | 4.99 | 4.99 | 5.1 | 4.81 | 160.23M |
| May 26, 2025 | 4.68 | 4.88 | 4.88 | 4.92 | 4.64 | 123.41M |