7.52
-0.05(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 7.58 | 7.52 | 7.52 | 7.6 | 7.5 | 12.6M |
| August 18, 2025 | 7.78 | 7.57 | 7.57 | 7.85 | 7.55 | 19.36M |
| August 15, 2025 | 7.65 | 7.72 | 7.72 | 7.73 | 7.61 | 9.54M |
| August 14, 2025 | 7.76 | 7.61 | 7.61 | 7.78 | 7.61 | 9.44M |
| August 13, 2025 | 7.82 | 7.77 | 7.77 | 7.86 | 7.73 | 17.03M |
| August 12, 2025 | 7.77 | 7.84 | 7.84 | 7.87 | 7.7 | 18.78M |
| August 11, 2025 | 7.65 | 7.66 | 7.66 | 7.72 | 7.63 | 12.04M |
| August 08, 2025 | 7.64 | 7.65 | 7.65 | 7.71 | 7.62 | 8.27M |
| August 07, 2025 | 7.76 | 7.67 | 7.67 | 7.8 | 7.57 | 15.49M |
| August 06, 2025 | 7.48 | 7.8 | 7.8 | 7.85 | 7.46 | 24.32M |
| August 05, 2025 | 7.41 | 7.5 | 7.5 | 7.55 | 7.39 | 10.32M |
| August 04, 2025 | 7.27 | 7.42 | 7.42 | 7.42 | 7.25 | 9.95M |
| August 01, 2025 | 7.25 | 7.33 | 7.33 | 7.34 | 7.22 | 11.04M |
| July 31, 2025 | 7.52 | 7.28 | 7.28 | 7.59 | 7.18 | 28.65M |
| July 30, 2025 | 7.68 | 7.61 | 7.61 | 7.79 | 7.56 | 19.03M |
| July 29, 2025 | 7.46 | 7.67 | 7.67 | 7.71 | 7.42 | 17.75M |
| July 28, 2025 | 7.6 | 7.51 | 7.51 | 7.69 | 7.48 | 18.36M |
| July 25, 2025 | 7.92 | 7.79 | 7.79 | 8.09 | 7.76 | 23.66M |
| July 24, 2025 | 7.75 | 7.89 | 7.89 | 7.95 | 7.65 | 30.83M |
| July 23, 2025 | 8.21 | 7.79 | 7.79 | 8.23 | 7.77 | 70.16M |
| July 22, 2025 | 7.19 | 7.88 | 7.88 | 7.88 | 7.12 | 71.08M |
| July 21, 2025 | 7.03 | 7.16 | 7.16 | 7.2 | 7.02 | 19.8M |
| July 18, 2025 | 6.99 | 7.02 | 7.02 | 7.08 | 6.98 | 10M |
| July 17, 2025 | 6.92 | 6.96 | 6.96 | 6.99 | 6.91 | 7.01M |
| July 16, 2025 | 6.92 | 6.91 | 6.91 | 6.95 | 6.87 | 8.26M |
| July 15, 2025 | 7.12 | 6.91 | 6.91 | 7.14 | 6.9 | 15.41M |
| July 14, 2025 | 7.1 | 7.1 | 7.1 | 7.2 | 7.08 | 13.64M |
| July 11, 2025 | 7.11 | 7.11 | 7.11 | 7.15 | 7.05 | 18.37M |
| July 10, 2025 | 7.58 | 7.61 | 7.15 | 7.65 | 7.54 | 20.82M |
| July 09, 2025 | 7.56 | 7.58 | 7.12 | 7.64 | 7.53 | 10.82M |
| July 08, 2025 | 7.61 | 7.57 | 7.11 | 7.65 | 7.48 | 13.09M |
| July 07, 2025 | 7.65 | 7.58 | 7.12 | 7.67 | 7.54 | 18.88M |
| July 04, 2025 | 7.38 | 7.52 | 7.07 | 7.53 | 7.38 | 17.94M |
| July 03, 2025 | 7.41 | 7.38 | 6.94 | 7.5 | 7.35 | 12.55M |
| July 02, 2025 | 7.24 | 7.43 | 6.98 | 7.43 | 7.22 | 20.57M |
| July 01, 2025 | 7.25 | 7.25 | 6.81 | 7.25 | 7.2 | 6.73M |
| June 30, 2025 | 7.28 | 7.24 | 6.8 | 7.28 | 7.21 | 8.83M |
| June 27, 2025 | 7.25 | 7.25 | 7.25 | 7.31 | 7.23 | 12.86M |
| June 26, 2025 | 7.27 | 7.23 | 7.23 | 7.32 | 7.22 | 7.39M |
| June 25, 2025 | 7.28 | 7.26 | 7.26 | 7.29 | 7.23 | 7.9M |
| June 24, 2025 | 7.3 | 7.28 | 7.28 | 7.3 | 7.2 | 9.59M |
| June 23, 2025 | 7.23 | 7.3 | 7.3 | 7.31 | 7.18 | 10.32M |
| June 20, 2025 | 7.18 | 7.23 | 7.23 | 7.28 | 7.18 | 7.13M |
| June 19, 2025 | 7.29 | 7.2 | 7.2 | 7.29 | 7.15 | 8.71M |
| June 18, 2025 | 7.35 | 7.29 | 7.29 | 7.36 | 7.21 | 8.03M |
| June 17, 2025 | 7.29 | 7.33 | 7.33 | 7.34 | 7.21 | 11.32M |
| June 16, 2025 | 7.25 | 7.28 | 7.28 | 7.31 | 7.23 | 11.18M |
| June 13, 2025 | 7.27 | 7.21 | 7.21 | 7.3 | 7.19 | 14.16M |
| June 12, 2025 | 7.29 | 7.23 | 7.23 | 7.3 | 7.22 | 8.78M |
| June 11, 2025 | 7.24 | 7.29 | 7.29 | 7.37 | 7.23 | 10.88M |
| June 10, 2025 | 7.28 | 7.24 | 7.24 | 7.33 | 7.21 | 9.66M |
| June 09, 2025 | 7.26 | 7.27 | 7.27 | 7.33 | 7.21 | 9.87M |
| June 06, 2025 | 7.24 | 7.24 | 7.24 | 7.32 | 7.18 | 10.43M |
| June 05, 2025 | 7.25 | 7.2 | 7.2 | 7.29 | 7.17 | 7.2M |
| June 04, 2025 | 7.2 | 7.26 | 7.26 | 7.27 | 7.15 | 8.93M |
| June 03, 2025 | 7.31 | 7.17 | 7.17 | 7.31 | 7.16 | 12.01M |
| May 30, 2025 | 7.26 | 7.31 | 7.31 | 7.37 | 7.24 | 8.56M |
| May 29, 2025 | 7.3 | 7.27 | 7.27 | 7.38 | 7.26 | 9.73M |
| May 28, 2025 | 7.23 | 7.27 | 7.27 | 7.28 | 7.19 | 6.99M |
| May 27, 2025 | 7.37 | 7.25 | 7.25 | 7.39 | 7.12 | 12.69M |