7.50
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 7.55 | 7.57 | 7.57 | 7.6 | 7.51 | 16.67M |
| January 27, 2025 | 7.71 | 7.5 | 7.5 | 7.73 | 7.5 | 34.63M |
| January 24, 2025 | 7.6 | 7.68 | 7.68 | 7.72 | 7.57 | 42.7M |
| January 23, 2025 | 7.65 | 7.61 | 7.61 | 7.79 | 7.59 | 52.04M |
| January 22, 2025 | 7.52 | 7.53 | 7.53 | 7.56 | 7.43 | 27.13M |
| January 21, 2025 | 7.63 | 7.54 | 7.54 | 7.64 | 7.49 | 28.33M |
| January 20, 2025 | 7.58 | 7.57 | 7.57 | 7.63 | 7.53 | 31.33M |
| January 17, 2025 | 7.49 | 7.52 | 7.52 | 7.57 | 7.47 | 29.35M |
| January 16, 2025 | 7.53 | 7.52 | 7.52 | 7.67 | 7.44 | 40.1M |
| January 15, 2025 | 7.46 | 7.51 | 7.51 | 7.54 | 7.44 | 45.91M |
| January 14, 2025 | 7.29 | 7.49 | 7.49 | 7.52 | 7.28 | 54.69M |
| January 13, 2025 | 7.18 | 7.28 | 7.28 | 7.3 | 7.16 | 28.21M |
| January 10, 2025 | 7.37 | 7.24 | 7.24 | 7.39 | 7.23 | 27.26M |
| January 09, 2025 | 7.39 | 7.35 | 7.35 | 7.44 | 7.33 | 25.3M |
| January 08, 2025 | 7.44 | 7.43 | 7.43 | 7.47 | 7.25 | 48.31M |
| January 07, 2025 | 7.46 | 7.46 | 7.46 | 7.49 | 7.36 | 36.59M |
| January 06, 2025 | 7.39 | 7.42 | 7.42 | 7.48 | 7.34 | 35.38M |
| January 03, 2025 | 7.49 | 7.39 | 7.39 | 7.58 | 7.35 | 51.35M |
| January 02, 2025 | 7.83 | 7.46 | 7.46 | 7.83 | 7.38 | 71.29M |
| December 31, 2024 | 8.22 | 7.8 | 7.8 | 8.23 | 7.8 | 81.33M |
| December 30, 2024 | 8.12 | 8.22 | 8.22 | 8.23 | 8.11 | 39.11M |
| December 27, 2024 | 8.09 | 8.14 | 8.14 | 8.25 | 8.09 | 51.99M |
| December 26, 2024 | 8.06 | 8.07 | 8.07 | 8.13 | 8.05 | 24.97M |
| December 25, 2024 | 8.1 | 8.08 | 8.08 | 8.12 | 7.98 | 38.57M |
| December 24, 2024 | 7.98 | 8.1 | 8.1 | 8.11 | 7.97 | 40.13M |
| December 23, 2024 | 8.07 | 7.96 | 7.96 | 8.13 | 7.95 | 41.77M |
| December 20, 2024 | 8.06 | 8.08 | 8.08 | 8.13 | 8.05 | 28.7M |
| December 19, 2024 | 8.02 | 8.07 | 8.07 | 8.08 | 7.95 | 37.23M |
| December 18, 2024 | 8.1 | 8.08 | 8.08 | 8.15 | 8.07 | 29.22M |
| December 17, 2024 | 8.1 | 8.09 | 8.09 | 8.15 | 8.05 | 40.15M |
| December 16, 2024 | 8.16 | 8.11 | 8.11 | 8.21 | 8.07 | 43.82M |
| December 13, 2024 | 8.32 | 8.18 | 8.18 | 8.32 | 8.17 | 71.38M |
| December 12, 2024 | 8.27 | 8.39 | 8.39 | 8.44 | 8.23 | 59.91M |
| December 11, 2024 | 8.25 | 8.26 | 8.26 | 8.31 | 8.23 | 41.84M |
| December 10, 2024 | 8.64 | 8.25 | 8.25 | 8.64 | 8.21 | 107.35M |
| December 09, 2024 | 8.29 | 8.24 | 8.24 | 8.35 | 8.16 | 50.3M |
| December 06, 2024 | 8.21 | 8.33 | 8.33 | 8.4 | 8.16 | 71.36M |
| December 05, 2024 | 8.17 | 8.23 | 8.23 | 8.28 | 8.16 | 38.12M |
| December 04, 2024 | 8.29 | 8.2 | 8.2 | 8.31 | 8.15 | 45.67M |
| December 03, 2024 | 8.26 | 8.29 | 8.29 | 8.33 | 8.18 | 53.58M |
| December 02, 2024 | 8.2 | 8.26 | 8.26 | 8.33 | 8.18 | 53.24M |
| November 29, 2024 | 8.07 | 8.22 | 8.22 | 8.4 | 8.05 | 84.79M |
| November 28, 2024 | 8.04 | 8.07 | 8.07 | 8.23 | 8 | 71.88M |
| November 27, 2024 | 7.83 | 8.03 | 8.03 | 8.03 | 7.78 | 58.5M |
| November 26, 2024 | 7.84 | 7.82 | 7.82 | 7.96 | 7.81 | 43.68M |
| November 25, 2024 | 7.86 | 7.86 | 7.86 | 7.91 | 7.73 | 51.57M |
| November 22, 2024 | 8.14 | 7.87 | 7.87 | 8.17 | 7.87 | 100.08M |
| November 21, 2024 | 8.11 | 8.19 | 8.19 | 8.32 | 8.06 | 90.38M |
| November 20, 2024 | 8.05 | 8.11 | 8.11 | 8.15 | 8.03 | 51.3M |
| November 19, 2024 | 8.08 | 8.11 | 8.11 | 8.13 | 7.93 | 64.8M |
| November 18, 2024 | 8.1 | 8.18 | 8.18 | 8.27 | 7.99 | 54.81M |
| November 15, 2024 | 8.33 | 8.04 | 8.04 | 8.38 | 8.03 | 92.82M |
| November 14, 2024 | 8.5 | 8.34 | 8.34 | 8.55 | 8.28 | 84.28M |
| November 13, 2024 | 8.43 | 8.5 | 8.5 | 8.58 | 8.34 | 75.99M |
| November 12, 2024 | 8.75 | 8.49 | 8.49 | 8.82 | 8.39 | 132.59M |
| November 11, 2024 | 8.7 | 8.73 | 8.73 | 8.78 | 8.61 | 115.82M |
| November 08, 2024 | 9.3 | 8.79 | 8.79 | 9.3 | 8.77 | 170.26M |
| November 07, 2024 | 8.54 | 9.08 | 9.08 | 9.18 | 8.51 | 190.38M |
| November 06, 2024 | 8.8 | 8.64 | 8.64 | 8.97 | 8.57 | 172.33M |
| November 05, 2024 | 8.34 | 8.78 | 8.78 | 8.86 | 8.27 | 187.02M |