7.62
-0.06(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.69 | 7.68 | 7.68 | 7.72 | 7.65 | 11.24M |
| August 15, 2025 | 7.61 | 7.68 | 7.68 | 7.7 | 7.59 | 8.65M |
| August 14, 2025 | 7.79 | 7.6 | 7.6 | 7.81 | 7.6 | 16.73M |
| August 13, 2025 | 8.07 | 7.81 | 7.81 | 8.07 | 7.56 | 29.44M |
| August 12, 2025 | 8.28 | 8.19 | 8.19 | 8.3 | 8.18 | 6.55M |
| August 11, 2025 | 8.24 | 8.28 | 8.28 | 8.3 | 8.16 | 6.82M |
| August 08, 2025 | 8.22 | 8.24 | 8.24 | 8.27 | 8.14 | 5.34M |
| August 07, 2025 | 8.15 | 8.2 | 8.2 | 8.3 | 8.14 | 7.27M |
| August 06, 2025 | 8.1 | 8.16 | 8.16 | 8.18 | 8.08 | 6.07M |
| August 05, 2025 | 8.18 | 8.11 | 8.11 | 8.23 | 8.08 | 5.01M |
| August 04, 2025 | 8.06 | 8.18 | 8.18 | 8.18 | 8 | 5.77M |
| August 01, 2025 | 8.09 | 8.1 | 8.1 | 8.19 | 8.08 | 5.02M |
| July 31, 2025 | 8.26 | 8.1 | 8.1 | 8.29 | 8.09 | 8.29M |
| July 30, 2025 | 8.27 | 8.29 | 8.29 | 8.38 | 8.18 | 10.9M |
| July 29, 2025 | 8.19 | 8.27 | 8.27 | 8.28 | 8.06 | 8.83M |
| July 28, 2025 | 8.23 | 8.17 | 8.17 | 8.25 | 8.14 | 7.83M |
| July 25, 2025 | 8.23 | 8.23 | 8.23 | 8.33 | 8.22 | 8M |
| July 24, 2025 | 8.15 | 8.24 | 8.24 | 8.25 | 8.14 | 8.26M |
| July 23, 2025 | 8.25 | 8.15 | 8.15 | 8.3 | 8.14 | 7.36M |
| July 22, 2025 | 8.2 | 8.24 | 8.24 | 8.25 | 8.1 | 8.49M |
| July 21, 2025 | 8.12 | 8.2 | 8.2 | 8.24 | 8.08 | 10.03M |
| July 18, 2025 | 7.96 | 8.09 | 8.09 | 8.09 | 7.96 | 6.41M |
| July 17, 2025 | 7.97 | 7.97 | 7.97 | 7.98 | 7.93 | 3.64M |
| July 16, 2025 | 7.98 | 7.94 | 7.94 | 7.98 | 7.92 | 4.54M |
| July 15, 2025 | 8.14 | 8 | 7.95 | 8.16 | 7.97 | 7.93M |
| July 14, 2025 | 8.13 | 8.16 | 8.11 | 8.18 | 8.07 | 6.42M |
| July 11, 2025 | 8.16 | 8.11 | 8.06 | 8.16 | 8.06 | 6.73M |
| July 10, 2025 | 8.06 | 8.15 | 8.1 | 8.17 | 8.04 | 7.41M |
| July 09, 2025 | 8.13 | 8.04 | 7.99 | 8.14 | 8.02 | 6.75M |
| July 08, 2025 | 7.93 | 8.12 | 8.07 | 8.19 | 7.91 | 11.3M |
| July 07, 2025 | 7.87 | 7.94 | 7.89 | 7.95 | 7.84 | 4.98M |
| July 04, 2025 | 7.92 | 7.86 | 7.86 | 7.95 | 7.84 | 5.51M |
| July 03, 2025 | 7.99 | 7.94 | 7.94 | 8 | 7.91 | 5.21M |
| July 02, 2025 | 7.93 | 7.99 | 7.99 | 8.03 | 7.9 | 8.91M |
| July 01, 2025 | 7.8 | 7.92 | 7.92 | 7.92 | 7.77 | 8.37M |
| June 30, 2025 | 7.81 | 7.81 | 7.81 | 7.82 | 7.74 | 6.16M |
| June 27, 2025 | 7.8 | 7.77 | 7.77 | 7.85 | 7.75 | 6.55M |
| June 26, 2025 | 7.83 | 7.8 | 7.8 | 7.92 | 7.77 | 8.01M |
| June 25, 2025 | 7.85 | 7.88 | 7.88 | 7.91 | 7.79 | 7.41M |
| June 24, 2025 | 7.83 | 7.86 | 7.86 | 7.89 | 7.75 | 8.26M |
| June 23, 2025 | 7.59 | 7.86 | 7.86 | 7.9 | 7.55 | 17.68M |
| June 20, 2025 | 7.6 | 7.56 | 7.56 | 7.65 | 7.55 | 5.83M |
| June 19, 2025 | 7.71 | 7.59 | 7.59 | 7.74 | 7.56 | 8.32M |
| June 18, 2025 | 7.94 | 7.69 | 7.69 | 7.96 | 7.65 | 12.18M |
| June 17, 2025 | 8 | 7.92 | 7.92 | 8.06 | 7.91 | 8.11M |
| June 16, 2025 | 8.07 | 7.99 | 7.99 | 8.11 | 7.95 | 9.31M |
| June 13, 2025 | 8.16 | 8.05 | 8.05 | 8.21 | 8.03 | 14.16M |
| June 12, 2025 | 8.16 | 8.2 | 8.2 | 8.24 | 8.09 | 7.96M |
| June 11, 2025 | 8.19 | 8.17 | 8.17 | 8.25 | 8.15 | 7.17M |
| June 10, 2025 | 8.31 | 8.2 | 8.2 | 8.32 | 8.05 | 10.9M |
| June 09, 2025 | 8.31 | 8.31 | 8.31 | 8.35 | 8.24 | 9.56M |
| June 06, 2025 | 8.21 | 8.28 | 8.28 | 8.4 | 8.16 | 14.78M |
| June 05, 2025 | 8.18 | 8.18 | 8.18 | 8.25 | 8.1 | 7.42M |
| June 04, 2025 | 8.09 | 8.19 | 8.19 | 8.19 | 8.04 | 9.08M |
| June 03, 2025 | 8.03 | 8.07 | 8.07 | 8.1 | 7.98 | 7.39M |
| May 30, 2025 | 8.06 | 8.01 | 8.01 | 8.09 | 8 | 6.7M |
| May 29, 2025 | 8.09 | 8.1 | 8.1 | 8.16 | 7.99 | 8.66M |
| May 28, 2025 | 8.18 | 8.08 | 8.08 | 8.26 | 8.06 | 7.74M |
| May 27, 2025 | 8.13 | 8.22 | 8.22 | 8.32 | 8.06 | 9.23M |
| May 26, 2025 | 8.01 | 8.16 | 8.16 | 8.21 | 7.96 | 13.34M |