7.66
-0.06(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.78 | 7.72 | 7.72 | 7.8 | 7.66 | 38.33M |
| August 15, 2025 | 7.58 | 7.78 | 7.78 | 7.86 | 7.58 | 43.49M |
| August 14, 2025 | 7.78 | 7.55 | 7.55 | 7.82 | 7.54 | 52.78M |
| August 13, 2025 | 7.87 | 7.83 | 7.83 | 7.94 | 7.69 | 61.9M |
| August 12, 2025 | 7.45 | 7.87 | 7.87 | 8.02 | 7.39 | 97.58M |
| August 11, 2025 | 7.7 | 7.48 | 7.48 | 7.7 | 7.38 | 59.98M |
| August 08, 2025 | 7.17 | 7.6 | 7.6 | 7.71 | 7.15 | 77.93M |
| August 07, 2025 | 7.19 | 7.18 | 7.18 | 7.2 | 7.08 | 16.14M |
| August 06, 2025 | 7.11 | 7.15 | 7.15 | 7.17 | 7.09 | 12.27M |
| August 05, 2025 | 7.12 | 7.12 | 7.12 | 7.14 | 7.09 | 12.44M |
| August 04, 2025 | 7.07 | 7.11 | 7.11 | 7.15 | 7.04 | 9.8M |
| August 01, 2025 | 7.07 | 7.11 | 7.11 | 7.13 | 7.07 | 10.48M |
| July 31, 2025 | 7.23 | 7.07 | 7.07 | 7.23 | 7.05 | 19.41M |
| July 30, 2025 | 7.24 | 7.26 | 7.26 | 7.32 | 7.22 | 16.78M |
| July 29, 2025 | 7.25 | 7.25 | 7.25 | 7.32 | 7.21 | 14.26M |
| July 28, 2025 | 7.31 | 7.27 | 7.27 | 7.35 | 7.22 | 18.02M |
| July 25, 2025 | 7.39 | 7.4 | 7.4 | 7.53 | 7.36 | 27.13M |
| July 24, 2025 | 7.25 | 7.38 | 7.38 | 7.39 | 7.25 | 22.55M |
| July 23, 2025 | 7.39 | 7.28 | 7.28 | 7.45 | 7.25 | 34.01M |
| July 22, 2025 | 7.18 | 7.39 | 7.39 | 7.4 | 7.12 | 33.5M |
| July 21, 2025 | 7.04 | 7.17 | 7.17 | 7.19 | 7.02 | 22.88M |
| July 18, 2025 | 6.91 | 6.98 | 6.98 | 7.01 | 6.9 | 14.14M |
| July 17, 2025 | 6.89 | 6.9 | 6.9 | 6.91 | 6.86 | 8.97M |
| July 16, 2025 | 6.89 | 6.88 | 6.88 | 6.91 | 6.84 | 11.58M |
| July 15, 2025 | 7.02 | 6.9 | 6.9 | 7.04 | 6.87 | 15.5M |
| July 14, 2025 | 7 | 7.02 | 7.02 | 7.06 | 7 | 10.77M |
| July 11, 2025 | 6.99 | 7.02 | 7.02 | 7.07 | 6.95 | 15.85M |
| July 10, 2025 | 6.92 | 6.98 | 6.98 | 6.99 | 6.91 | 10.99M |
| July 09, 2025 | 6.97 | 6.9 | 6.9 | 6.98 | 6.89 | 9.35M |
| July 08, 2025 | 6.87 | 6.95 | 6.95 | 6.96 | 6.87 | 10.91M |
| July 07, 2025 | 6.87 | 6.87 | 6.87 | 6.89 | 6.85 | 7.46M |
| July 04, 2025 | 6.94 | 6.87 | 6.87 | 6.96 | 6.86 | 11.11M |
| July 03, 2025 | 6.96 | 6.94 | 6.94 | 6.97 | 6.89 | 11.3M |
| July 02, 2025 | 6.91 | 6.93 | 6.93 | 6.94 | 6.86 | 13.57M |
| July 01, 2025 | 6.82 | 6.88 | 6.88 | 6.88 | 6.8 | 10.97M |
| June 30, 2025 | 6.83 | 6.82 | 6.82 | 6.86 | 6.79 | 13.98M |
| June 27, 2025 | 6.74 | 6.82 | 6.82 | 6.88 | 6.72 | 19.88M |
| June 26, 2025 | 6.72 | 6.72 | 6.72 | 6.76 | 6.71 | 11.63M |
| June 25, 2025 | 6.7 | 6.72 | 6.72 | 6.74 | 6.68 | 9.9M |
| June 24, 2025 | 6.68 | 6.71 | 6.71 | 6.72 | 6.66 | 9.47M |
| June 23, 2025 | 6.63 | 6.66 | 6.66 | 6.69 | 6.61 | 8.28M |
| June 20, 2025 | 6.63 | 6.64 | 6.64 | 6.66 | 6.6 | 5.8M |
| June 19, 2025 | 6.69 | 6.62 | 6.62 | 6.72 | 6.59 | 9.23M |
| June 18, 2025 | 6.72 | 6.71 | 6.71 | 6.75 | 6.64 | 7.54M |
| June 17, 2025 | 6.68 | 6.7 | 6.7 | 6.72 | 6.67 | 7.54M |
| June 16, 2025 | 6.66 | 6.67 | 6.67 | 6.72 | 6.65 | 7.49M |
| June 13, 2025 | 6.69 | 6.67 | 6.67 | 6.72 | 6.65 | 10.8M |
| June 12, 2025 | 6.7 | 6.68 | 6.68 | 6.72 | 6.67 | 11.05M |
| June 11, 2025 | 6.9 | 6.96 | 6.69 | 6.98 | 6.89 | 12.02M |
| June 10, 2025 | 6.92 | 6.9 | 6.63 | 6.93 | 6.85 | 9.27M |
| June 09, 2025 | 6.91 | 6.91 | 6.64 | 6.92 | 6.87 | 8.67M |
| June 06, 2025 | 6.82 | 6.9 | 6.63 | 6.9 | 6.82 | 14.05M |
| June 05, 2025 | 6.84 | 6.81 | 6.55 | 6.84 | 6.78 | 7.72M |
| June 04, 2025 | 6.77 | 6.82 | 6.56 | 6.84 | 6.76 | 8.74M |
| June 03, 2025 | 6.76 | 6.75 | 6.49 | 6.78 | 6.74 | 10.07M |
| May 30, 2025 | 6.82 | 6.77 | 6.77 | 6.82 | 6.75 | 5.63M |
| May 29, 2025 | 6.79 | 6.82 | 6.82 | 6.83 | 6.77 | 6.4M |
| May 28, 2025 | 6.77 | 6.78 | 6.78 | 6.8 | 6.75 | 6.77M |
| May 27, 2025 | 6.8 | 6.76 | 6.76 | 6.81 | 6.72 | 7.63M |
| May 26, 2025 | 6.78 | 6.8 | 6.8 | 6.84 | 6.77 | 6.39M |