7.75
-0.05(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.81 | 7.8 | 7.8 | 7.93 | 7.68 | 101.27M |
| August 15, 2025 | 7.45 | 7.71 | 7.71 | 7.78 | 7.44 | 111.08M |
| August 14, 2025 | 7.61 | 7.56 | 7.46 | 7.7 | 7.49 | 80.83M |
| August 13, 2025 | 7.6 | 7.65 | 7.55 | 7.73 | 7.47 | 116.78M |
| August 12, 2025 | 7.56 | 7.58 | 7.48 | 7.62 | 7.5 | 65.67M |
| August 11, 2025 | 7.5 | 7.57 | 7.47 | 7.66 | 7.5 | 87.05M |
| August 08, 2025 | 7.76 | 7.57 | 7.47 | 7.76 | 7.47 | 162.32M |
| August 07, 2025 | 7.3 | 7.78 | 7.68 | 7.99 | 7.28 | 251.02M |
| August 06, 2025 | 7.21 | 7.26 | 7.16 | 7.27 | 7.2 | 17.28M |
| August 05, 2025 | 7.15 | 7.23 | 7.13 | 7.29 | 7.14 | 23.52M |
| August 04, 2025 | 7.09 | 7.14 | 7.05 | 7.14 | 7.07 | 15.83M |
| August 01, 2025 | 7.1 | 7.12 | 7.03 | 7.21 | 7.1 | 21.36M |
| July 31, 2025 | 7.25 | 7.11 | 7.02 | 7.29 | 7.06 | 33.19M |
| July 30, 2025 | 7.34 | 7.27 | 7.17 | 7.35 | 7.21 | 28.12M |
| July 29, 2025 | 7.33 | 7.35 | 7.25 | 7.36 | 7.21 | 28.78M |
| July 28, 2025 | 7.36 | 7.36 | 7.26 | 7.44 | 7.28 | 28.16M |
| July 25, 2025 | 7.38 | 7.35 | 7.25 | 7.45 | 7.3 | 33.85M |
| July 24, 2025 | 7.2 | 7.38 | 7.38 | 7.39 | 7.19 | 48.75M |
| July 23, 2025 | 7.27 | 7.24 | 7.24 | 7.39 | 7.21 | 45.84M |
| July 22, 2025 | 7.24 | 7.24 | 7.24 | 7.27 | 7.14 | 22.88M |
| July 21, 2025 | 7.18 | 7.24 | 7.24 | 7.26 | 7.15 | 27.75M |
| July 18, 2025 | 7.19 | 7.15 | 7.15 | 7.22 | 7.13 | 18.02M |
| July 17, 2025 | 7.16 | 7.18 | 7.18 | 7.21 | 7.13 | 20.94M |
| July 16, 2025 | 7.17 | 7.17 | 7.17 | 7.22 | 7.09 | 23.31M |
| July 15, 2025 | 7.18 | 7.16 | 7.16 | 7.24 | 7.1 | 32.64M |
| July 14, 2025 | 7.27 | 7.18 | 7.18 | 7.3 | 7.13 | 46M |
| July 11, 2025 | 7.16 | 7.26 | 7.26 | 7.38 | 7.1 | 83.32M |
| July 10, 2025 | 7.02 | 7.11 | 7.11 | 7.17 | 7 | 41.2M |
| July 09, 2025 | 7.08 | 7.05 | 7.05 | 7.17 | 7.02 | 40.31M |
| July 08, 2025 | 6.96 | 7.09 | 7.09 | 7.15 | 6.93 | 66.29M |
| July 07, 2025 | 6.82 | 7.04 | 7.04 | 7.33 | 6.8 | 78.64M |
| July 04, 2025 | 6.87 | 6.83 | 6.83 | 6.94 | 6.8 | 27.9M |
| July 03, 2025 | 6.85 | 6.86 | 6.86 | 6.88 | 6.81 | 17.56M |
| July 02, 2025 | 6.89 | 6.83 | 6.83 | 6.91 | 6.79 | 22.1M |
| July 01, 2025 | 6.83 | 6.89 | 6.89 | 6.98 | 6.76 | 32.45M |
| June 30, 2025 | 6.88 | 6.82 | 6.82 | 6.91 | 6.78 | 22.26M |
| June 27, 2025 | 6.9 | 6.89 | 6.89 | 7.09 | 6.85 | 37.3M |
| June 26, 2025 | 6.95 | 6.87 | 6.87 | 6.98 | 6.85 | 32.09M |
| June 25, 2025 | 6.76 | 6.96 | 6.96 | 6.98 | 6.75 | 54.79M |
| June 24, 2025 | 6.57 | 6.74 | 6.74 | 6.78 | 6.57 | 33.02M |
| June 23, 2025 | 6.37 | 6.57 | 6.57 | 6.66 | 6.36 | 25.86M |
| June 20, 2025 | 6.47 | 6.39 | 6.39 | 6.49 | 6.39 | 11.24M |
| June 19, 2025 | 6.58 | 6.46 | 6.46 | 6.61 | 6.43 | 16.58M |
| June 18, 2025 | 6.71 | 6.61 | 6.61 | 6.72 | 6.58 | 13.43M |
| June 17, 2025 | 6.68 | 6.71 | 6.71 | 6.72 | 6.65 | 13.81M |
| June 16, 2025 | 6.56 | 6.69 | 6.69 | 6.7 | 6.55 | 19.8M |
| June 13, 2025 | 6.65 | 6.57 | 6.57 | 6.66 | 6.55 | 17.17M |
| June 12, 2025 | 6.69 | 6.67 | 6.67 | 6.74 | 6.66 | 17.24M |
| June 11, 2025 | 6.61 | 6.72 | 6.72 | 6.84 | 6.6 | 29.77M |
| June 10, 2025 | 6.71 | 6.65 | 6.65 | 6.73 | 6.59 | 18.97M |
| June 09, 2025 | 6.7 | 6.7 | 6.7 | 6.78 | 6.68 | 17.95M |
| June 06, 2025 | 6.75 | 6.64 | 6.64 | 6.75 | 6.63 | 14.81M |
| June 05, 2025 | 6.63 | 6.7 | 6.7 | 6.76 | 6.61 | 33.15M |
| June 04, 2025 | 6.44 | 6.63 | 6.63 | 6.65 | 6.44 | 25.64M |
| June 03, 2025 | 6.37 | 6.45 | 6.45 | 6.48 | 6.37 | 10.82M |
| May 30, 2025 | 6.41 | 6.42 | 6.42 | 6.44 | 6.37 | 9.63M |
| May 29, 2025 | 6.36 | 6.43 | 6.43 | 6.45 | 6.34 | 13.74M |
| May 28, 2025 | 6.37 | 6.34 | 6.34 | 6.4 | 6.33 | 7.38M |
| May 27, 2025 | 6.35 | 6.37 | 6.37 | 6.4 | 6.33 | 9.04M |
| May 26, 2025 | 6.37 | 6.36 | 6.36 | 6.4 | 6.32 | 13.66M |