7.49
+0.01(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 7.44 | 7.49 | 7.49 | 7.53 | 7.4 | 83.1M |
| August 18, 2025 | 7.38 | 7.45 | 7.45 | 7.48 | 7.36 | 105.07M |
| August 15, 2025 | 7.25 | 7.37 | 7.37 | 7.43 | 7.22 | 126.68M |
| August 14, 2025 | 7.32 | 7.26 | 7.26 | 7.34 | 7.23 | 68.47M |
| August 13, 2025 | 7.31 | 7.33 | 7.33 | 7.37 | 7.28 | 77.45M |
| August 12, 2025 | 7.28 | 7.29 | 7.29 | 7.31 | 7.27 | 42.57M |
| August 11, 2025 | 7.29 | 7.3 | 7.3 | 7.3 | 7.24 | 60.69M |
| August 08, 2025 | 7.3 | 7.29 | 7.29 | 7.3 | 7.25 | 32.39M |
| August 07, 2025 | 7.25 | 7.28 | 7.28 | 7.31 | 7.24 | 54.87M |
| August 06, 2025 | 7.27 | 7.26 | 7.26 | 7.29 | 7.22 | 40.39M |
| August 05, 2025 | 7.23 | 7.27 | 7.27 | 7.29 | 7.22 | 49.26M |
| August 04, 2025 | 7.19 | 7.23 | 7.23 | 7.23 | 7.17 | 52.84M |
| August 01, 2025 | 7.25 | 7.21 | 7.21 | 7.27 | 7.18 | 72.48M |
| July 31, 2025 | 7.41 | 7.27 | 7.27 | 7.42 | 7.25 | 110.36M |
| July 30, 2025 | 7.43 | 7.43 | 7.43 | 7.47 | 7.4 | 64.71M |
| July 29, 2025 | 7.53 | 7.44 | 7.44 | 7.56 | 7.41 | 82.17M |
| July 28, 2025 | 7.64 | 7.55 | 7.55 | 7.71 | 7.55 | 80.16M |
| July 25, 2025 | 7.64 | 7.63 | 7.63 | 7.69 | 7.59 | 75.05M |
| July 24, 2025 | 7.57 | 7.63 | 7.63 | 7.67 | 7.54 | 81.94M |
| July 23, 2025 | 7.58 | 7.62 | 7.62 | 7.78 | 7.57 | 207.89M |
| July 22, 2025 | 7.45 | 7.48 | 7.48 | 7.49 | 7.4 | 83.35M |
| July 21, 2025 | 7.39 | 7.46 | 7.46 | 7.47 | 7.37 | 77.7M |
| July 18, 2025 | 7.38 | 7.4 | 7.4 | 7.41 | 7.36 | 44.83M |
| July 17, 2025 | 7.46 | 7.38 | 7.38 | 7.48 | 7.35 | 91.81M |
| July 16, 2025 | 7.4 | 7.48 | 7.48 | 7.53 | 7.39 | 104.78M |
| July 15, 2025 | 7.49 | 7.43 | 7.43 | 7.53 | 7.32 | 115.83M |
| July 14, 2025 | 7.49 | 7.48 | 7.48 | 7.53 | 7.46 | 61.17M |
| July 11, 2025 | 7.53 | 7.49 | 7.49 | 7.6 | 7.49 | 115.03M |
| July 10, 2025 | 7.52 | 7.5 | 7.5 | 7.54 | 7.48 | 68.22M |
| July 09, 2025 | 7.54 | 7.52 | 7.52 | 7.58 | 7.52 | 64.51M |
| July 08, 2025 | 7.57 | 7.54 | 7.54 | 7.59 | 7.51 | 69.22M |
| July 07, 2025 | 7.6 | 7.56 | 7.56 | 7.65 | 7.55 | 40.16M |
| July 04, 2025 | 7.61 | 7.59 | 7.59 | 7.63 | 7.55 | 42.51M |
| July 03, 2025 | 7.7 | 7.6 | 7.6 | 7.71 | 7.58 | 68.72M |
| July 02, 2025 | 7.81 | 7.7 | 7.7 | 7.85 | 7.69 | 43.94M |
| July 01, 2025 | 7.89 | 7.8 | 7.8 | 7.93 | 7.78 | 36.09M |
| June 30, 2025 | 7.95 | 7.89 | 7.89 | 8.05 | 7.85 | 37.11M |
| June 27, 2025 | 7.9 | 7.95 | 7.95 | 8.07 | 7.87 | 43.68M |
| June 26, 2025 | 7.9 | 7.91 | 7.91 | 7.98 | 7.79 | 42.33M |
| June 25, 2025 | 7.85 | 7.92 | 7.92 | 7.94 | 7.81 | 32.53M |
| June 24, 2025 | 7.8 | 7.8 | 7.8 | 7.93 | 7.71 | 63.62M |
| June 23, 2025 | 7.65 | 7.65 | 7.65 | 7.7 | 7.51 | 46.74M |
| June 20, 2025 | 7.65 | 7.69 | 7.69 | 7.74 | 7.65 | 27.67M |
| June 19, 2025 | 7.76 | 7.65 | 7.65 | 7.78 | 7.63 | 35.74M |
| June 18, 2025 | 7.78 | 7.76 | 7.76 | 7.84 | 7.74 | 23.67M |
| June 17, 2025 | 7.77 | 7.81 | 7.81 | 7.91 | 7.73 | 35.26M |
| June 16, 2025 | 7.75 | 7.74 | 7.74 | 7.77 | 7.64 | 52.39M |
| June 13, 2025 | 7.79 | 7.78 | 7.78 | 7.92 | 7.72 | 79.86M |
| June 12, 2025 | 7.99 | 7.94 | 7.94 | 8.01 | 7.83 | 53.61M |
| June 11, 2025 | 8.09 | 8.04 | 8.04 | 8.13 | 7.97 | 42.41M |
| June 10, 2025 | 7.98 | 8.09 | 8.09 | 8.14 | 7.96 | 53.33M |
| June 09, 2025 | 7.91 | 8 | 8 | 8 | 7.83 | 37.62M |
| June 06, 2025 | 7.86 | 7.93 | 7.93 | 7.95 | 7.82 | 29.07M |
| June 05, 2025 | 7.86 | 7.89 | 7.89 | 8.01 | 7.82 | 37.6M |
| June 04, 2025 | 7.93 | 7.88 | 7.88 | 8 | 7.79 | 54.37M |
| June 03, 2025 | 7.97 | 7.96 | 7.96 | 8.01 | 7.76 | 58.36M |
| May 30, 2025 | 8.04 | 8.02 | 8.02 | 8.1 | 7.99 | 35.04M |
| May 29, 2025 | 8.11 | 8.03 | 8.03 | 8.16 | 7.83 | 57.83M |
| May 28, 2025 | 8.07 | 8.12 | 8.12 | 8.21 | 8.02 | 48.24M |
| May 27, 2025 | 8.11 | 8.05 | 8.05 | 8.2 | 8.04 | 57.66M |
