7.43
+0.18(+2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 7.25 | 7.25 | 7.25 | 7.42 | 7.24 | 54.14M |
| July 02, 2025 | 7.35 | 7.26 | 7.26 | 7.44 | 7.25 | 57.37M |
| July 01, 2025 | 7.17 | 7.34 | 7.34 | 7.36 | 7.11 | 62.09M |
| June 30, 2025 | 7.14 | 7.14 | 7.14 | 7.25 | 7.07 | 72.77M |
| June 27, 2025 | 7.5 | 7.21 | 7.21 | 7.53 | 7.16 | 87.55M |
| June 26, 2025 | 7.42 | 7.56 | 7.45 | 7.63 | 7.37 | 65.52M |
| June 25, 2025 | 7.52 | 7.45 | 7.34 | 7.55 | 7.4 | 63.72M |
| June 24, 2025 | 7.47 | 7.53 | 7.42 | 7.54 | 7.41 | 66.83M |
| June 23, 2025 | 7.29 | 7.5 | 7.5 | 7.55 | 7.29 | 88.03M |
| June 20, 2025 | 7.23 | 7.29 | 7.29 | 7.37 | 7.14 | 69.17M |
| June 19, 2025 | 7.24 | 7.24 | 7.24 | 7.28 | 7.16 | 55.67M |
| June 18, 2025 | 7.13 | 7.25 | 7.25 | 7.27 | 7.11 | 60.02M |
| June 17, 2025 | 7.26 | 7.15 | 7.15 | 7.3 | 7.11 | 70.83M |
| June 16, 2025 | 7.19 | 7.29 | 7.29 | 7.29 | 7.16 | 116.59M |
| June 13, 2025 | 7.4 | 7.25 | 7.25 | 7.44 | 7.17 | 332.53M |
| June 12, 2025 | 7.49 | 7.41 | 7.41 | 7.53 | 7.39 | 102.01M |
| June 11, 2025 | 7.5 | 7.47 | 7.47 | 7.55 | 7.45 | 53.15M |
| June 10, 2025 | 7.56 | 7.55 | 7.55 | 7.68 | 7.52 | 60.88M |
| June 09, 2025 | 7.42 | 7.54 | 7.54 | 7.62 | 7.32 | 87.5M |
| June 06, 2025 | 7.5 | 7.43 | 7.43 | 7.58 | 7.39 | 71.03M |
| June 05, 2025 | 7.64 | 7.45 | 7.45 | 7.71 | 7.42 | 79.57M |
| June 04, 2025 | 7.75 | 7.7 | 7.7 | 7.79 | 7.59 | 85.68M |
| June 03, 2025 | 7.4 | 7.74 | 7.74 | 7.78 | 7.39 | 144.95M |
| May 30, 2025 | 7.14 | 7.25 | 7.25 | 7.32 | 7.12 | 104.09M |
| May 29, 2025 | 7.22 | 7.11 | 7.11 | 7.22 | 7.05 | 58.89M |
| May 28, 2025 | 7.25 | 7.18 | 7.18 | 7.32 | 7.14 | 70.46M |
| May 27, 2025 | 7.38 | 7.31 | 7.31 | 7.44 | 7.28 | 55.49M |
| May 26, 2025 | 7.45 | 7.37 | 7.37 | 7.53 | 7.32 | 76.31M |
| May 23, 2025 | 7.7 | 7.56 | 7.56 | 7.77 | 7.55 | 63.77M |
| May 22, 2025 | 7.5 | 7.66 | 7.66 | 7.67 | 7.49 | 56.78M |
| May 21, 2025 | 7.49 | 7.48 | 7.48 | 7.54 | 7.4 | 41.96M |
| May 20, 2025 | 7.43 | 7.48 | 7.48 | 7.5 | 7.37 | 45.81M |
| May 19, 2025 | 7.29 | 7.37 | 7.37 | 7.43 | 7.29 | 47.67M |
| May 16, 2025 | 7.34 | 7.27 | 7.27 | 7.36 | 7.23 | 43.54M |
| May 15, 2025 | 7.24 | 7.32 | 7.32 | 7.36 | 7.23 | 39.85M |
| May 14, 2025 | 7.15 | 7.27 | 7.27 | 7.31 | 7.08 | 60.84M |
| May 13, 2025 | 7.11 | 7.16 | 7.16 | 7.21 | 6.97 | 58.83M |
| May 12, 2025 | 7.1 | 7.12 | 7.12 | 7.19 | 6.95 | 62.92M |
| May 09, 2025 | 7.05 | 7.15 | 7.15 | 7.15 | 7.02 | 44.17M |
| May 08, 2025 | 6.85 | 7.03 | 7.03 | 7.05 | 6.78 | 62.55M |
| May 07, 2025 | 6.67 | 6.83 | 6.83 | 6.87 | 6.65 | 57.36M |
| May 06, 2025 | 6.85 | 6.68 | 6.68 | 6.85 | 6.51 | 90.2M |
| April 30, 2025 | 6.86 | 6.85 | 6.85 | 6.9 | 6.71 | 76.75M |
| April 29, 2025 | 6.85 | 6.9 | 6.9 | 6.91 | 6.81 | 44.86M |
| April 28, 2025 | 6.75 | 6.86 | 6.86 | 6.96 | 6.74 | 61.85M |
| April 25, 2025 | 6.78 | 6.79 | 6.79 | 6.81 | 6.62 | 45.54M |
| April 24, 2025 | 6.59 | 6.76 | 6.76 | 6.84 | 6.59 | 74.47M |
| April 23, 2025 | 6.63 | 6.61 | 6.61 | 6.68 | 6.55 | 55.69M |
| April 22, 2025 | 6.55 | 6.63 | 6.63 | 6.72 | 6.51 | 63.02M |
| April 21, 2025 | 6.53 | 6.53 | 6.53 | 6.66 | 6.53 | 45.67M |
| April 18, 2025 | 6.48 | 6.57 | 6.57 | 6.62 | 6.47 | 39.72M |
| April 17, 2025 | 6.51 | 6.5 | 6.5 | 6.52 | 6.43 | 35.99M |
| April 16, 2025 | 6.47 | 6.53 | 6.53 | 6.57 | 6.43 | 60.84M |
| April 15, 2025 | 6.24 | 6.46 | 6.46 | 6.47 | 6.23 | 73.2M |
| April 14, 2025 | 6.16 | 6.23 | 6.23 | 6.29 | 6.12 | 55.46M |
| April 11, 2025 | 6.02 | 6.14 | 6.14 | 6.18 | 5.99 | 64.01M |
| April 10, 2025 | 5.95 | 6.03 | 6.03 | 6.04 | 5.9 | 51.44M |
| April 09, 2025 | 5.94 | 5.93 | 5.93 | 5.99 | 5.82 | 65.25M |
| April 08, 2025 | 5.78 | 5.97 | 5.97 | 6.03 | 5.75 | 97.6M |
| April 07, 2025 | 6 | 5.76 | 5.76 | 6.03 | 5.61 | 82.93M |