7.50
+0.01(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 7.48 | 7.5 | 7.5 | 7.53 | 7.46 | 33.65M |
| May 07, 2025 | 7.55 | 7.51 | 7.51 | 7.57 | 7.45 | 57.76M |
| May 06, 2025 | 7.59 | 7.47 | 7.47 | 7.67 | 7.41 | 94.1M |
| April 30, 2025 | 7.49 | 7.55 | 7.55 | 7.75 | 7.49 | 81.88M |
| April 29, 2025 | 7.43 | 7.42 | 7.42 | 7.48 | 7.34 | 33.65M |
| April 28, 2025 | 7.41 | 7.45 | 7.45 | 7.48 | 7.33 | 39.72M |
| April 25, 2025 | 7.44 | 7.42 | 7.42 | 7.48 | 7.37 | 29.53M |
| April 24, 2025 | 7.54 | 7.43 | 7.43 | 7.57 | 7.39 | 41.93M |
| April 23, 2025 | 7.22 | 7.5 | 7.5 | 7.6 | 7.22 | 117.33M |
| April 22, 2025 | 7.07 | 7.21 | 7.21 | 7.23 | 7.06 | 56.29M |
| April 21, 2025 | 7.15 | 7.08 | 7.08 | 7.16 | 7.06 | 42.48M |
| April 18, 2025 | 7.04 | 7.15 | 7.15 | 7.17 | 7.03 | 42.94M |
| April 17, 2025 | 7.03 | 7.07 | 7.07 | 7.09 | 7.01 | 33.6M |
| April 16, 2025 | 7.1 | 7.1 | 7.1 | 7.11 | 6.98 | 43.81M |
| April 15, 2025 | 7.13 | 7.12 | 7.12 | 7.15 | 7.06 | 25.5M |
| April 14, 2025 | 7.17 | 7.13 | 7.13 | 7.24 | 7.11 | 50.34M |
| April 11, 2025 | 7.15 | 7.09 | 7.09 | 7.15 | 7.06 | 32.82M |
| April 10, 2025 | 7.27 | 7.16 | 7.16 | 7.28 | 7.09 | 52.59M |
| April 09, 2025 | 7.09 | 7.18 | 7.18 | 7.21 | 6.9 | 69.7M |
| April 08, 2025 | 6.77 | 7.12 | 7.12 | 7.12 | 6.77 | 98.71M |
| April 07, 2025 | 7.06 | 6.76 | 6.76 | 7.1 | 6.57 | 102.92M |
| April 03, 2025 | 7.23 | 7.27 | 7.27 | 7.37 | 7.21 | 33.96M |
| April 02, 2025 | 7.26 | 7.27 | 7.27 | 7.28 | 7.2 | 22.11M |
| April 01, 2025 | 7.21 | 7.26 | 7.26 | 7.29 | 7.2 | 33.18M |
| March 31, 2025 | 7.33 | 7.19 | 7.19 | 7.36 | 7.17 | 48.74M |
| March 28, 2025 | 7.41 | 7.35 | 7.35 | 7.44 | 7.32 | 35.57M |
| March 27, 2025 | 7.47 | 7.41 | 7.41 | 7.49 | 7.39 | 33.59M |
| March 26, 2025 | 7.51 | 7.49 | 7.49 | 7.52 | 7.43 | 39.16M |
| March 25, 2025 | 7.42 | 7.52 | 7.52 | 7.52 | 7.39 | 41.16M |
| March 24, 2025 | 7.52 | 7.44 | 7.44 | 7.56 | 7.37 | 59.81M |
| March 21, 2025 | 7.45 | 7.51 | 7.51 | 7.61 | 7.45 | 76.44M |
| March 20, 2025 | 7.48 | 7.46 | 7.46 | 7.56 | 7.44 | 40.93M |
| March 19, 2025 | 7.49 | 7.47 | 7.47 | 7.55 | 7.44 | 40.22M |
| March 18, 2025 | 7.5 | 7.5 | 7.5 | 7.53 | 7.41 | 51.58M |
| March 17, 2025 | 7.44 | 7.49 | 7.49 | 7.54 | 7.43 | 58.73M |
| March 14, 2025 | 7.36 | 7.42 | 7.42 | 7.44 | 7.34 | 55.79M |
| March 13, 2025 | 7.37 | 7.34 | 7.34 | 7.48 | 7.29 | 69.76M |
| March 12, 2025 | 7.25 | 7.37 | 7.37 | 7.48 | 7.23 | 130.87M |
| March 11, 2025 | 7.15 | 7.22 | 7.22 | 7.22 | 7.12 | 36.95M |
| March 10, 2025 | 7.17 | 7.2 | 7.2 | 7.23 | 7.14 | 44.62M |
| March 07, 2025 | 7.24 | 7.17 | 7.17 | 7.26 | 7.14 | 73.46M |
| March 06, 2025 | 7.23 | 7.26 | 7.26 | 7.27 | 7.15 | 62.44M |
| March 05, 2025 | 7.3 | 7.21 | 7.21 | 7.32 | 7.19 | 54.66M |
| March 04, 2025 | 7.26 | 7.31 | 7.31 | 7.39 | 7.21 | 71.69M |
| March 03, 2025 | 7.15 | 7.28 | 7.28 | 7.31 | 7.12 | 71.69M |
| February 28, 2025 | 7.24 | 7.14 | 7.14 | 7.29 | 7.12 | 56.82M |
| February 27, 2025 | 7.3 | 7.25 | 7.25 | 7.33 | 7.2 | 45.71M |
| February 26, 2025 | 7.17 | 7.31 | 7.31 | 7.34 | 7.15 | 72.22M |
| February 25, 2025 | 7.24 | 7.17 | 7.17 | 7.28 | 7.15 | 94.93M |
| February 24, 2025 | 7.15 | 7.27 | 7.27 | 7.35 | 7.14 | 94.93M |
| February 21, 2025 | 7.15 | 7.17 | 7.17 | 7.21 | 7.08 | 58.75M |
| February 20, 2025 | 7.21 | 7.12 | 7.12 | 7.21 | 7.09 | 72.3M |
| February 19, 2025 | 7.23 | 7.2 | 7.2 | 7.3 | 7.16 | 72.69M |
| February 18, 2025 | 7.35 | 7.22 | 7.22 | 7.38 | 7.2 | 56.12M |
| February 17, 2025 | 7.39 | 7.36 | 7.36 | 7.42 | 7.29 | 52.77M |
| February 14, 2025 | 7.41 | 7.39 | 7.39 | 7.44 | 7.35 | 35.22M |
| February 13, 2025 | 7.41 | 7.43 | 7.43 | 7.48 | 7.37 | 47.88M |
| February 12, 2025 | 7.46 | 7.42 | 7.42 | 7.49 | 7.35 | 49.05M |
| February 11, 2025 | 7.48 | 7.45 | 7.45 | 7.49 | 7.4 | 33.8M |
| February 10, 2025 | 7.46 | 7.47 | 7.47 | 7.52 | 7.44 | 39.21M |