7.97
+0.02(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 7.93 | 7.97 | 7.97 | 7.98 | 7.88 | 31.56M |
| May 29, 2025 | 7.88 | 7.95 | 7.95 | 7.98 | 7.87 | 28.77M |
| May 28, 2025 | 7.9 | 7.89 | 7.89 | 7.92 | 7.85 | 17.21M |
| May 27, 2025 | 7.84 | 7.89 | 7.89 | 7.91 | 7.81 | 23.31M |
| May 26, 2025 | 7.85 | 7.85 | 7.85 | 7.88 | 7.81 | 24.08M |
| May 23, 2025 | 7.94 | 7.88 | 7.88 | 8 | 7.87 | 37.47M |
| May 22, 2025 | 7.97 | 7.95 | 7.95 | 7.99 | 7.91 | 24.32M |
| May 21, 2025 | 7.97 | 7.99 | 7.99 | 8.02 | 7.96 | 27.78M |
| May 20, 2025 | 7.97 | 7.99 | 7.99 | 8.02 | 7.94 | 31.02M |
| May 19, 2025 | 7.97 | 7.97 | 7.97 | 8 | 7.93 | 28.13M |
| May 16, 2025 | 8.05 | 7.98 | 7.98 | 8.08 | 7.94 | 43.94M |
| May 15, 2025 | 8.13 | 8.05 | 8.05 | 8.18 | 8.05 | 55.55M |
| May 14, 2025 | 7.94 | 8.2 | 8.2 | 8.28 | 7.89 | 121.04M |
| May 13, 2025 | 8.01 | 7.95 | 7.95 | 8.01 | 7.89 | 50.01M |
| May 12, 2025 | 7.93 | 7.96 | 7.96 | 7.98 | 7.89 | 58.83M |
| May 09, 2025 | 7.94 | 7.89 | 7.89 | 7.94 | 7.86 | 28.39M |
| May 08, 2025 | 7.92 | 7.93 | 7.93 | 7.96 | 7.87 | 36.09M |
| May 07, 2025 | 8.09 | 7.95 | 7.95 | 8.12 | 7.89 | 69.07M |
| May 06, 2025 | 7.85 | 7.92 | 7.92 | 7.94 | 7.83 | 65.5M |
| April 30, 2025 | 7.86 | 7.83 | 7.83 | 7.93 | 7.8 | 45.56M |
| April 29, 2025 | 7.86 | 7.85 | 7.85 | 7.99 | 7.84 | 52.24M |
| April 28, 2025 | 7.91 | 7.89 | 7.89 | 8.01 | 7.84 | 74.58M |
| April 25, 2025 | 7.71 | 7.8 | 7.8 | 7.82 | 7.67 | 44.15M |
| April 24, 2025 | 7.64 | 7.68 | 7.68 | 7.82 | 7.62 | 52.86M |
| April 23, 2025 | 7.65 | 7.63 | 7.63 | 7.69 | 7.61 | 32.14M |
| April 22, 2025 | 7.62 | 7.63 | 7.63 | 7.68 | 7.61 | 34.9M |
| April 21, 2025 | 7.59 | 7.64 | 7.64 | 7.65 | 7.56 | 31.53M |
| April 18, 2025 | 7.54 | 7.6 | 7.6 | 7.62 | 7.52 | 30.89M |
| April 17, 2025 | 7.56 | 7.57 | 7.57 | 7.59 | 7.51 | 30.82M |
| April 16, 2025 | 7.51 | 7.59 | 7.59 | 7.59 | 7.45 | 41.29M |
| April 15, 2025 | 7.54 | 7.51 | 7.51 | 7.54 | 7.47 | 25.98M |
| April 14, 2025 | 7.56 | 7.53 | 7.53 | 7.57 | 7.49 | 43.2M |
| April 11, 2025 | 7.61 | 7.5 | 7.5 | 7.65 | 7.48 | 58.67M |
| April 10, 2025 | 7.59 | 7.58 | 7.58 | 7.68 | 7.5 | 111.08M |
| April 09, 2025 | 7.35 | 7.62 | 7.62 | 7.88 | 7.27 | 151.63M |
| April 08, 2025 | 7.07 | 7.16 | 7.16 | 7.18 | 7.04 | 52.82M |
| April 07, 2025 | 7.47 | 7.05 | 7.05 | 7.54 | 7.01 | 102.47M |
| April 03, 2025 | 7.81 | 7.79 | 7.79 | 7.88 | 7.77 | 28.2M |
| April 02, 2025 | 7.78 | 7.86 | 7.86 | 7.86 | 7.76 | 20.63M |
| April 01, 2025 | 7.8 | 7.77 | 7.77 | 7.86 | 7.76 | 26.49M |
| March 31, 2025 | 7.9 | 7.8 | 7.8 | 7.93 | 7.74 | 28.37M |
| March 28, 2025 | 7.92 | 7.91 | 7.91 | 7.96 | 7.89 | 19.93M |
| March 27, 2025 | 7.91 | 7.93 | 7.93 | 7.97 | 7.87 | 23.54M |
| March 26, 2025 | 7.92 | 7.92 | 7.92 | 7.96 | 7.91 | 19.31M |
| March 25, 2025 | 7.97 | 7.95 | 7.95 | 8 | 7.91 | 19.88M |
| March 24, 2025 | 7.94 | 7.96 | 7.96 | 7.98 | 7.88 | 25.47M |
| March 21, 2025 | 8.05 | 7.98 | 7.98 | 8.09 | 7.91 | 37.45M |
| March 20, 2025 | 8.14 | 8.06 | 8.06 | 8.15 | 8.05 | 31.69M |
| March 19, 2025 | 8.13 | 8.15 | 8.15 | 8.19 | 8.1 | 32.61M |
| March 18, 2025 | 8.17 | 8.12 | 8.12 | 8.18 | 8.1 | 27.91M |
| March 17, 2025 | 8.25 | 8.12 | 8.12 | 8.25 | 8.11 | 39.33M |
| March 14, 2025 | 8.02 | 8.21 | 8.21 | 8.28 | 8.02 | 86.28M |
| March 13, 2025 | 8.06 | 8 | 8 | 8.13 | 7.96 | 35.22M |
| March 12, 2025 | 8.03 | 8.09 | 8.09 | 8.14 | 8 | 36.86M |
| March 11, 2025 | 7.92 | 8.02 | 8.02 | 8.03 | 7.91 | 28.1M |
| March 10, 2025 | 8.04 | 7.99 | 7.99 | 8.05 | 7.95 | 25.74M |
| March 07, 2025 | 8.08 | 8.05 | 8.05 | 8.11 | 8.02 | 35.59M |
| March 06, 2025 | 8.07 | 8.13 | 8.13 | 8.17 | 8.01 | 62.63M |
| March 05, 2025 | 7.93 | 8.02 | 8.02 | 8.07 | 7.88 | 41.31M |
| March 04, 2025 | 7.88 | 7.95 | 7.95 | 8.01 | 7.87 | 48.72M |