7.78
+0.06(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 7.73 | 7.72 | 7.72 | 7.74 | 7.69 | 21M |
| July 02, 2025 | 7.65 | 7.74 | 7.74 | 7.77 | 7.64 | 38.08M |
| July 01, 2025 | 7.67 | 7.64 | 7.64 | 7.68 | 7.62 | 36.43M |
| June 30, 2025 | 7.66 | 7.67 | 7.67 | 7.72 | 7.64 | 30.27M |
| June 27, 2025 | 7.66 | 7.67 | 7.67 | 7.74 | 7.63 | 33.75M |
| June 26, 2025 | 7.79 | 7.66 | 7.66 | 7.8 | 7.65 | 41.51M |
| June 25, 2025 | 7.75 | 7.79 | 7.79 | 7.8 | 7.72 | 26.17M |
| June 24, 2025 | 7.64 | 7.77 | 7.77 | 7.85 | 7.61 | 32.51M |
| June 23, 2025 | 7.6 | 7.6 | 7.6 | 7.63 | 7.52 | 27.58M |
| June 20, 2025 | 7.64 | 7.62 | 7.62 | 7.69 | 7.61 | 19.26M |
| June 19, 2025 | 7.87 | 7.63 | 7.63 | 7.9 | 7.61 | 46.85M |
| June 18, 2025 | 7.91 | 7.87 | 7.87 | 7.99 | 7.86 | 21.2M |
| June 17, 2025 | 7.91 | 7.9 | 7.9 | 7.93 | 7.87 | 13.76M |
| June 16, 2025 | 7.9 | 7.91 | 7.91 | 7.94 | 7.84 | 24.1M |
| June 13, 2025 | 7.87 | 7.92 | 7.92 | 7.96 | 7.86 | 27.9M |
| June 12, 2025 | 7.9 | 7.89 | 7.89 | 7.94 | 7.86 | 19.43M |
| June 11, 2025 | 7.9 | 7.91 | 7.91 | 7.99 | 7.89 | 22.53M |
| June 10, 2025 | 7.91 | 7.91 | 7.91 | 7.95 | 7.81 | 29.22M |
| June 09, 2025 | 7.96 | 7.93 | 7.93 | 8.01 | 7.9 | 26.9M |
| June 06, 2025 | 7.81 | 7.98 | 7.98 | 8.04 | 7.79 | 47.59M |
| June 05, 2025 | 7.79 | 7.78 | 7.78 | 7.84 | 7.77 | 19.83M |
| June 04, 2025 | 7.68 | 7.79 | 7.79 | 7.87 | 7.65 | 33.76M |
| June 03, 2025 | 7.69 | 7.68 | 7.68 | 7.73 | 7.63 | 30.28M |
| May 30, 2025 | 7.7 | 7.72 | 7.72 | 7.78 | 7.66 | 22.11M |
| May 29, 2025 | 7.7 | 7.71 | 7.71 | 7.75 | 7.69 | 23.37M |
| May 28, 2025 | 7.69 | 7.69 | 7.69 | 7.74 | 7.69 | 19.39M |
| May 27, 2025 | 7.78 | 7.69 | 7.69 | 7.8 | 7.64 | 29.35M |
| May 26, 2025 | 7.71 | 7.79 | 7.79 | 7.81 | 7.65 | 41.77M |
| May 23, 2025 | 7.75 | 7.7 | 7.7 | 7.84 | 7.67 | 27.04M |
| May 22, 2025 | 7.88 | 7.77 | 7.77 | 7.92 | 7.75 | 35.25M |
| May 21, 2025 | 7.87 | 7.92 | 7.92 | 8.01 | 7.87 | 29.6M |
| May 20, 2025 | 7.89 | 7.87 | 7.87 | 7.93 | 7.82 | 30.97M |
| May 19, 2025 | 7.87 | 7.9 | 7.9 | 7.94 | 7.83 | 30.25M |
| May 16, 2025 | 7.97 | 7.88 | 7.88 | 8.04 | 7.83 | 56.2M |
| May 15, 2025 | 8.16 | 8.02 | 8.02 | 8.16 | 8.01 | 44.67M |
| May 14, 2025 | 7.98 | 8.11 | 8.11 | 8.12 | 7.93 | 82.76M |
| May 13, 2025 | 7.82 | 7.99 | 7.99 | 8 | 7.79 | 98.03M |
| May 12, 2025 | 7.52 | 7.79 | 7.79 | 7.81 | 7.52 | 89.87M |
| May 09, 2025 | 7.49 | 7.52 | 7.52 | 7.56 | 7.44 | 45.1M |
| 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 |