7.38
+0.03(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.45 | 7.35 | 7.35 | 7.5 | 7.35 | 11.3M |
| August 15, 2025 | 7.47 | 7.45 | 7.45 | 7.48 | 7.41 | 8.4M |
| August 14, 2025 | 7.48 | 7.48 | 7.48 | 7.53 | 7.42 | 9.96M |
| August 13, 2025 | 7.53 | 7.46 | 7.46 | 7.62 | 7.46 | 10.2M |
| August 12, 2025 | 7.44 | 7.46 | 7.46 | 7.53 | 7.43 | 8.43M |
| August 11, 2025 | 7.39 | 7.47 | 7.47 | 7.54 | 7.33 | 12.91M |
| August 08, 2025 | 7.32 | 7.38 | 7.38 | 7.41 | 7.3 | 9.05M |
| August 07, 2025 | 7.26 | 7.32 | 7.32 | 7.35 | 7.24 | 10.07M |
| August 06, 2025 | 7.23 | 7.25 | 7.25 | 7.25 | 7.18 | 5.69M |
| August 05, 2025 | 7.22 | 7.22 | 7.22 | 7.25 | 7.2 | 6.43M |
| August 04, 2025 | 7.12 | 7.21 | 7.21 | 7.22 | 7.09 | 5.98M |
| August 01, 2025 | 7.12 | 7.16 | 7.16 | 7.17 | 7.1 | 4.74M |
| July 31, 2025 | 7.23 | 7.11 | 7.11 | 7.23 | 7.1 | 8.14M |
| July 30, 2025 | 7.17 | 7.23 | 7.23 | 7.28 | 7.14 | 9.3M |
| July 29, 2025 | 7.22 | 7.17 | 7.17 | 7.24 | 7.14 | 6.64M |
| July 28, 2025 | 7.33 | 7.21 | 7.21 | 7.34 | 7.19 | 9.55M |
| July 25, 2025 | 7.3 | 7.32 | 7.32 | 7.36 | 7.28 | 7.39M |
| July 24, 2025 | 7.28 | 7.3 | 7.3 | 7.31 | 7.23 | 8.29M |
| July 23, 2025 | 7.3 | 7.28 | 7.28 | 7.35 | 7.27 | 7.93M |
| July 22, 2025 | 7.29 | 7.29 | 7.29 | 7.3 | 7.24 | 5.52M |
| July 21, 2025 | 7.22 | 7.27 | 7.27 | 7.3 | 7.21 | 6.23M |
| July 18, 2025 | 7.25 | 7.23 | 7.23 | 7.28 | 7.18 | 4.81M |
| July 17, 2025 | 7.28 | 7.24 | 7.24 | 7.31 | 7.21 | 6.43M |
| July 16, 2025 | 7.18 | 7.28 | 7.28 | 7.32 | 7.17 | 7.79M |
| July 15, 2025 | 7.21 | 7.18 | 7.18 | 7.23 | 7.12 | 7.12M |
| July 14, 2025 | 7.14 | 7.22 | 7.22 | 7.25 | 7.14 | 9.59M |
| July 11, 2025 | 7.15 | 7.14 | 7.14 | 7.18 | 7.12 | 7.24M |
| July 10, 2025 | 7.14 | 7.15 | 7.15 | 7.16 | 7.11 | 4.47M |
| July 09, 2025 | 7.17 | 7.13 | 7.13 | 7.19 | 7.13 | 5.03M |
| July 08, 2025 | 7.17 | 7.17 | 7.17 | 7.19 | 7.13 | 6.62M |
| July 07, 2025 | 7.07 | 7.18 | 7.18 | 7.19 | 7.05 | 9.08M |
| July 04, 2025 | 7.08 | 7.06 | 7.06 | 7.11 | 7.05 | 7.13M |
| July 03, 2025 | 7.07 | 7.08 | 7.08 | 7.12 | 7.05 | 7.14M |
| July 02, 2025 | 7.08 | 7.07 | 7.07 | 7.08 | 7.04 | 7.35M |
| July 01, 2025 | 7.08 | 7.08 | 7.08 | 7.09 | 7.05 | 5.69M |
| June 30, 2025 | 7.1 | 7.07 | 7.07 | 7.11 | 7.06 | 6.77M |
| June 27, 2025 | 7.06 | 7.08 | 7.08 | 7.12 | 7.06 | 4.92M |
| June 26, 2025 | 7.1 | 7.08 | 7.08 | 7.12 | 7.06 | 5.89M |
| June 25, 2025 | 7.07 | 7.09 | 7.09 | 7.11 | 7.05 | 6.39M |
| June 24, 2025 | 7.03 | 7.06 | 7.06 | 7.1 | 7.03 | 6.57M |
| June 23, 2025 | 7.04 | 7.04 | 7.04 | 7.06 | 6.94 | 6.11M |
| June 20, 2025 | 7.09 | 7.03 | 7.03 | 7.11 | 7.01 | 4.3M |
| June 19, 2025 | 7.18 | 7.07 | 7.07 | 7.19 | 7.02 | 6.81M |
| June 18, 2025 | 7.2 | 7.17 | 7.17 | 7.26 | 7.14 | 7.19M |
| June 17, 2025 | 7.37 | 7.24 | 7.24 | 7.4 | 7.2 | 7.81M |
| June 16, 2025 | 7.36 | 7.34 | 7.34 | 7.46 | 7.32 | 13.06M |
| June 13, 2025 | 7.36 | 7.39 | 7.39 | 7.55 | 7.3 | 23.88M |
| June 12, 2025 | 7.33 | 7.39 | 7.39 | 7.44 | 7.3 | 13.75M |
| June 11, 2025 | 7.2 | 7.36 | 7.36 | 7.39 | 7.2 | 13.1M |
| June 10, 2025 | 7.27 | 7.21 | 7.21 | 7.3 | 7.15 | 12.27M |
| June 09, 2025 | 7.32 | 7.28 | 7.28 | 7.33 | 7.2 | 15.19M |
| June 06, 2025 | 7.41 | 7.32 | 7.32 | 7.48 | 7.28 | 16.21M |
| June 05, 2025 | 7.66 | 7.46 | 7.46 | 7.87 | 7.41 | 23.35M |
| June 04, 2025 | 7.39 | 7.7 | 7.7 | 7.73 | 7.36 | 23.88M |
| June 03, 2025 | 7.1 | 7.4 | 7.4 | 7.45 | 7.09 | 20.82M |
| May 30, 2025 | 7.15 | 7.12 | 7.12 | 7.2 | 7.12 | 6.75M |
| May 29, 2025 | 7.22 | 7.15 | 7.15 | 7.23 | 7.11 | 10.77M |
| May 28, 2025 | 7.02 | 7.24 | 7.24 | 7.26 | 7.02 | 13.4M |
| May 27, 2025 | 6.98 | 7.05 | 7.05 | 7.08 | 6.93 | 7.63M |
| May 26, 2025 | 6.95 | 6.96 | 6.96 | 7 | 6.89 | 6.91M |
