7.53
-0.02(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.51 | 7.53 | 7.53 | 7.54 | 7.46 | 407.24M |
| August 15, 2025 | 7.7 | 7.55 | 7.55 | 7.72 | 7.48 | 648.01M |
| August 14, 2025 | 7.7 | 7.69 | 7.69 | 7.76 | 7.67 | 283.49M |
| August 13, 2025 | 7.77 | 7.7 | 7.7 | 7.82 | 7.7 | 336.02M |
| August 12, 2025 | 7.69 | 7.78 | 7.78 | 7.81 | 7.67 | 318.4M |
| August 11, 2025 | 7.78 | 7.7 | 7.7 | 7.8 | 7.68 | 336.84M |
| August 08, 2025 | 7.84 | 7.79 | 7.79 | 7.9 | 7.77 | 273.93M |
| August 07, 2025 | 7.75 | 7.84 | 7.84 | 7.87 | 7.7 | 378.98M |
| August 06, 2025 | 7.75 | 7.76 | 7.76 | 7.8 | 7.71 | 296.78M |
| August 05, 2025 | 7.68 | 7.76 | 7.76 | 7.76 | 7.63 | 340.32M |
| August 04, 2025 | 7.63 | 7.68 | 7.68 | 7.78 | 7.62 | 448.28M |
| August 01, 2025 | 7.56 | 7.62 | 7.62 | 7.67 | 7.48 | 514.59M |
| July 31, 2025 | 7.49 | 7.56 | 7.56 | 7.59 | 7.42 | 480.97M |
| July 30, 2025 | 7.43 | 7.49 | 7.49 | 7.55 | 7.4 | 390.73M |
| July 29, 2025 | 7.49 | 7.43 | 7.43 | 7.52 | 7.43 | 292.27M |
| July 28, 2025 | 7.49 | 7.49 | 7.49 | 7.54 | 7.46 | 273.42M |
| July 25, 2025 | 7.53 | 7.49 | 7.49 | 7.58 | 7.48 | 330.89M |
| July 24, 2025 | 7.65 | 7.55 | 7.55 | 7.67 | 7.53 | 462.39M |
| July 23, 2025 | 7.59 | 7.65 | 7.65 | 7.73 | 7.56 | 489.11M |
| July 22, 2025 | 7.67 | 7.6 | 7.6 | 7.68 | 7.56 | 477.83M |
| July 21, 2025 | 7.76 | 7.7 | 7.7 | 7.77 | 7.67 | 313.55M |
| July 18, 2025 | 7.74 | 7.77 | 7.77 | 7.82 | 7.7 | 272.79M |
| July 17, 2025 | 7.79 | 7.75 | 7.75 | 7.81 | 7.72 | 279.32M |
| July 16, 2025 | 7.77 | 7.8 | 7.8 | 7.8 | 7.7 | 352.5M |
| July 15, 2025 | 7.86 | 7.8 | 7.8 | 7.88 | 7.76 | 318.69M |
| July 14, 2025 | 7.9 | 7.84 | 7.84 | 7.98 | 7.84 | 470.69M |
| July 11, 2025 | 8.12 | 8.01 | 7.85 | 8.36 | 8.01 | 888.6M |
| July 10, 2025 | 7.87 | 8.08 | 7.91 | 8.13 | 7.87 | 587.05M |
| July 09, 2025 | 7.76 | 7.85 | 7.69 | 7.93 | 7.75 | 289.83M |
| July 08, 2025 | 7.73 | 7.76 | 7.6 | 7.78 | 7.7 | 198.34M |
| July 07, 2025 | 7.74 | 7.73 | 7.57 | 7.77 | 7.7 | 194.88M |
| July 04, 2025 | 7.64 | 7.75 | 7.75 | 7.78 | 7.63 | 289.06M |
| July 03, 2025 | 7.68 | 7.64 | 7.64 | 7.72 | 7.6 | 225.65M |
| July 02, 2025 | 7.68 | 7.68 | 7.68 | 7.71 | 7.65 | 206.83M |
| July 01, 2025 | 7.59 | 7.66 | 7.66 | 7.74 | 7.58 | 268.33M |
| June 30, 2025 | 7.48 | 7.59 | 7.59 | 7.61 | 7.42 | 306.15M |
| June 27, 2025 | 7.72 | 7.5 | 7.5 | 7.76 | 7.48 | 482.05M |
| June 26, 2025 | 7.66 | 7.72 | 7.72 | 7.75 | 7.62 | 293.19M |
| June 25, 2025 | 7.61 | 7.67 | 7.67 | 7.71 | 7.52 | 349.55M |
| June 24, 2025 | 7.51 | 7.63 | 7.63 | 7.64 | 7.5 | 356.02M |
| June 23, 2025 | 7.36 | 7.52 | 7.52 | 7.56 | 7.33 | 389.74M |
| June 20, 2025 | 7.29 | 7.37 | 7.37 | 7.38 | 7.28 | 310.69M |
| June 19, 2025 | 7.24 | 7.3 | 7.3 | 7.3 | 7.2 | 284.18M |
| June 18, 2025 | 7.17 | 7.25 | 7.25 | 7.25 | 7.16 | 332.13M |
| June 17, 2025 | 7.13 | 7.17 | 7.17 | 7.17 | 7.12 | 227.94M |
| June 16, 2025 | 7.08 | 7.14 | 7.14 | 7.14 | 7.02 | 278.6M |
| June 13, 2025 | 7.11 | 7.09 | 7.09 | 7.13 | 7.08 | 280.89M |
| June 12, 2025 | 7.12 | 7.11 | 7.11 | 7.13 | 7.09 | 231.83M |
| June 11, 2025 | 7.1 | 7.12 | 7.12 | 7.15 | 7.09 | 224.77M |
| June 10, 2025 | 7.08 | 7.1 | 7.1 | 7.19 | 7.07 | 416.13M |
| June 09, 2025 | 7.1 | 7.08 | 7.08 | 7.11 | 7.04 | 291.37M |
| June 06, 2025 | 7.1 | 7.1 | 7.1 | 7.12 | 7.07 | 187.03M |
| June 05, 2025 | 7.08 | 7.09 | 7.09 | 7.12 | 7.07 | 225.57M |
| June 04, 2025 | 7.11 | 7.08 | 7.08 | 7.12 | 7.06 | 211.9M |
| June 03, 2025 | 7.05 | 7.11 | 7.11 | 7.13 | 7.04 | 272.81M |
| May 30, 2025 | 7.05 | 7.07 | 7.07 | 7.12 | 7.02 | 346.76M |
| May 29, 2025 | 7.05 | 7.04 | 7.04 | 7.07 | 7.02 | 193.47M |
| May 28, 2025 | 7.06 | 7.05 | 7.05 | 7.08 | 7.02 | 171.02M |
| May 27, 2025 | 7.05 | 7.06 | 7.06 | 7.09 | 7.04 | 182.52M |
| May 26, 2025 | 7.08 | 7.05 | 7.05 | 7.1 | 7.03 | 287.65M |