7.54
-0.05(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.6 | 7.59 | 7.59 | 7.66 | 7.55 | 52.75M |
| August 15, 2025 | 7.69 | 7.62 | 7.62 | 7.7 | 7.46 | 79.25M |
| August 14, 2025 | 7.72 | 7.66 | 7.66 | 7.78 | 7.65 | 44.61M |
| August 13, 2025 | 7.86 | 7.72 | 7.72 | 7.88 | 7.68 | 71.95M |
| August 12, 2025 | 7.91 | 7.88 | 7.88 | 7.99 | 7.85 | 46.89M |
| August 11, 2025 | 7.8 | 7.91 | 7.91 | 7.94 | 7.77 | 66.62M |
| August 08, 2025 | 7.87 | 7.8 | 7.8 | 7.87 | 7.77 | 56.42M |
| August 07, 2025 | 7.72 | 7.87 | 7.87 | 7.94 | 7.7 | 87.52M |
| August 06, 2025 | 7.65 | 7.68 | 7.68 | 7.74 | 7.6 | 47M |
| August 05, 2025 | 7.47 | 7.66 | 7.66 | 7.67 | 7.45 | 59.85M |
| August 04, 2025 | 7.37 | 7.46 | 7.46 | 7.53 | 7.36 | 29.37M |
| August 01, 2025 | 7.39 | 7.42 | 7.42 | 7.47 | 7.32 | 24.05M |
| July 31, 2025 | 7.48 | 7.39 | 7.39 | 7.5 | 7.32 | 47.55M |
| July 30, 2025 | 7.43 | 7.48 | 7.48 | 7.57 | 7.43 | 36.59M |
| July 29, 2025 | 7.59 | 7.45 | 7.45 | 7.61 | 7.43 | 41.88M |
| July 28, 2025 | 7.62 | 7.55 | 7.55 | 7.65 | 7.51 | 45.09M |
| July 25, 2025 | 7.38 | 7.58 | 7.58 | 7.7 | 7.38 | 89.66M |
| July 24, 2025 | 7.41 | 7.37 | 7.37 | 7.46 | 7.35 | 42.79M |
| July 23, 2025 | 7.37 | 7.41 | 7.41 | 7.51 | 7.36 | 47.26M |
| July 22, 2025 | 7.36 | 7.39 | 7.39 | 7.42 | 7.24 | 55.71M |
| July 21, 2025 | 7.42 | 7.32 | 7.32 | 7.46 | 7.32 | 44.3M |
| July 18, 2025 | 7.4 | 7.42 | 7.42 | 7.45 | 7.38 | 36.98M |
| July 17, 2025 | 7.41 | 7.41 | 7.41 | 7.46 | 7.37 | 25.38M |
| July 16, 2025 | 7.5 | 7.41 | 7.41 | 7.52 | 7.35 | 44.19M |
| July 15, 2025 | 7.6 | 7.51 | 7.51 | 7.65 | 7.5 | 32.07M |
| July 14, 2025 | 7.48 | 7.59 | 7.59 | 7.64 | 7.48 | 54.33M |
| July 11, 2025 | 7.68 | 7.49 | 7.49 | 7.71 | 7.49 | 79.95M |
| July 10, 2025 | 7.59 | 7.66 | 7.66 | 7.71 | 7.59 | 53.14M |
| July 09, 2025 | 7.54 | 7.58 | 7.58 | 7.62 | 7.52 | 35.96M |
| July 08, 2025 | 7.56 | 7.54 | 7.54 | 7.61 | 7.49 | 37.54M |
| July 07, 2025 | 7.6 | 7.56 | 7.56 | 7.63 | 7.51 | 30.22M |
| July 04, 2025 | 7.55 | 7.6 | 7.6 | 7.69 | 7.53 | 46.75M |
| July 03, 2025 | 7.53 | 7.55 | 7.55 | 7.63 | 7.51 | 23.86M |
| July 02, 2025 | 7.51 | 7.53 | 7.53 | 7.59 | 7.5 | 31.18M |
| July 01, 2025 | 7.38 | 7.51 | 7.51 | 7.53 | 7.38 | 37.31M |
| June 30, 2025 | 7.44 | 7.37 | 7.37 | 7.45 | 7.3 | 58.37M |
| June 27, 2025 | 7.64 | 7.46 | 7.46 | 7.74 | 7.41 | 72.35M |
| June 26, 2025 | 7.56 | 7.65 | 7.65 | 7.66 | 7.48 | 62.62M |
| June 25, 2025 | 7.57 | 7.56 | 7.56 | 7.59 | 7.45 | 52.7M |
| June 24, 2025 | 7.62 | 7.56 | 7.56 | 7.66 | 7.48 | 64.18M |
| June 23, 2025 | 7.63 | 7.64 | 7.64 | 7.69 | 7.54 | 43.67M |
| June 20, 2025 | 7.5 | 7.64 | 7.64 | 7.67 | 7.44 | 50.68M |
| June 19, 2025 | 7.56 | 7.5 | 7.5 | 7.59 | 7.46 | 29.71M |
| June 18, 2025 | 7.53 | 7.56 | 7.56 | 7.59 | 7.47 | 25.32M |
| June 17, 2025 | 7.5 | 7.53 | 7.53 | 7.66 | 7.5 | 37.53M |
| June 16, 2025 | 7.4 | 7.5 | 7.5 | 7.5 | 7.35 | 32.93M |
| June 13, 2025 | 7.42 | 7.39 | 7.39 | 7.49 | 7.36 | 44.99M |
| June 12, 2025 | 7.34 | 7.43 | 7.43 | 7.45 | 7.31 | 40.24M |
| June 11, 2025 | 7.24 | 7.34 | 7.34 | 7.37 | 7.18 | 45.08M |
| June 10, 2025 | 7.27 | 7.25 | 7.25 | 7.35 | 7.21 | 43.58M |
| June 09, 2025 | 7.3 | 7.23 | 7.23 | 7.36 | 7.1 | 54.62M |
| June 06, 2025 | 6.99 | 7.24 | 7.24 | 7.25 | 6.99 | 78.33M |
| June 05, 2025 | 7.13 | 6.98 | 6.98 | 7.19 | 6.97 | 78.86M |
| June 04, 2025 | 7.27 | 7.27 | 7.05 | 7.3 | 7.17 | 53.82M |
| June 03, 2025 | 7.21 | 7.27 | 7.05 | 7.31 | 7.16 | 62.64M |
| May 30, 2025 | 7.2 | 7.2 | 6.97 | 7.27 | 7.17 | 61.9M |
| May 29, 2025 | 7.2 | 7.19 | 6.97 | 7.25 | 7.16 | 45.93M |
| May 28, 2025 | 7.12 | 7.2 | 6.97 | 7.22 | 7.09 | 52.29M |
| May 27, 2025 | 7.05 | 7.1 | 6.88 | 7.17 | 7.04 | 49.43M |
| May 26, 2025 | 7.09 | 7.05 | 6.83 | 7.14 | 7.03 | 30.16M |