7.72
-0.24(-3.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.93 | 7.72 | 7.72 | 7.95 | 7.72 | 301.59M |
| August 15, 2025 | 7.63 | 7.96 | 7.96 | 8.04 | 7.62 | 273.41M |
| August 14, 2025 | 7.7 | 7.65 | 7.65 | 7.76 | 7.65 | 151.02M |
| August 13, 2025 | 7.63 | 7.73 | 7.73 | 7.79 | 7.61 | 196.22M |
| August 12, 2025 | 7.51 | 7.59 | 7.59 | 7.63 | 7.47 | 134.19M |
| August 11, 2025 | 7.55 | 7.51 | 7.51 | 7.58 | 7.48 | 127.72M |
| August 08, 2025 | 7.39 | 7.54 | 7.54 | 7.61 | 7.36 | 144.86M |
| August 07, 2025 | 7.59 | 7.54 | 7.4 | 7.64 | 7.43 | 133.02M |
| August 06, 2025 | 7.47 | 7.53 | 7.4 | 7.58 | 7.45 | 124.46M |
| August 05, 2025 | 7.44 | 7.48 | 7.35 | 7.48 | 7.4 | 122.33M |
| August 04, 2025 | 7.35 | 7.44 | 7.31 | 7.45 | 7.32 | 97.59M |
| August 01, 2025 | 7.41 | 7.39 | 7.26 | 7.52 | 7.36 | 95.99M |
| July 31, 2025 | 7.62 | 7.43 | 7.3 | 7.67 | 7.4 | 176.5M |
| July 30, 2025 | 7.72 | 7.73 | 7.59 | 7.84 | 7.7 | 134.09M |
| July 29, 2025 | 7.63 | 7.71 | 7.57 | 7.73 | 7.62 | 125.73M |
| July 28, 2025 | 7.6 | 7.63 | 7.49 | 7.71 | 7.5 | 139.92M |
| July 25, 2025 | 7.8 | 7.72 | 7.58 | 7.93 | 7.7 | 179.74M |
| July 24, 2025 | 7.61 | 7.81 | 7.67 | 7.83 | 7.6 | 201.98M |
| July 23, 2025 | 7.78 | 7.64 | 7.5 | 7.81 | 7.63 | 170.94M |
| July 22, 2025 | 7.58 | 7.77 | 7.77 | 7.77 | 7.54 | 234.18M |
| July 21, 2025 | 7.42 | 7.63 | 7.63 | 7.7 | 7.36 | 299.78M |
| July 18, 2025 | 7.17 | 7.24 | 7.24 | 7.28 | 7.15 | 120.84M |
| July 17, 2025 | 7.11 | 7.14 | 7.14 | 7.2 | 7.09 | 87.11M |
| July 16, 2025 | 7.11 | 7.11 | 7.11 | 7.17 | 7.09 | 82.99M |
| July 15, 2025 | 7.18 | 7.15 | 7.15 | 7.25 | 7.06 | 111.18M |
| July 14, 2025 | 7.22 | 7.18 | 7.18 | 7.32 | 7.18 | 149.72M |
| July 11, 2025 | 7.14 | 7.27 | 7.27 | 7.39 | 7.12 | 231.1M |
| July 10, 2025 | 7 | 7.13 | 7.13 | 7.17 | 7 | 192.32M |
| July 09, 2025 | 7.09 | 6.98 | 6.98 | 7.11 | 6.97 | 151.05M |
| July 08, 2025 | 7.01 | 7.06 | 7.06 | 7.07 | 7.01 | 104.4M |
| July 07, 2025 | 7.12 | 7.04 | 7.04 | 7.13 | 7.03 | 121.98M |
| July 04, 2025 | 7.16 | 7.16 | 7.16 | 7.23 | 7.09 | 118.09M |
| July 03, 2025 | 7.21 | 7.18 | 7.18 | 7.23 | 7.15 | 114.31M |
| July 02, 2025 | 7.06 | 7.19 | 7.19 | 7.2 | 7.03 | 179.13M |
| July 01, 2025 | 7.05 | 7.08 | 7.08 | 7.08 | 6.95 | 132.87M |
| June 30, 2025 | 7.13 | 7.04 | 7.04 | 7.14 | 7.01 | 153.43M |
| June 27, 2025 | 7.02 | 7.12 | 7.12 | 7.18 | 7.02 | 194.75M |
| June 26, 2025 | 6.91 | 6.97 | 6.97 | 7.02 | 6.9 | 144.98M |
| June 25, 2025 | 6.94 | 6.92 | 6.92 | 6.95 | 6.85 | 129.2M |
| June 24, 2025 | 6.92 | 6.94 | 6.94 | 7.05 | 6.91 | 133.14M |
| June 23, 2025 | 6.87 | 6.91 | 6.91 | 6.95 | 6.85 | 81.13M |
| June 20, 2025 | 6.8 | 6.9 | 6.9 | 6.92 | 6.77 | 103.97M |
| June 19, 2025 | 6.9 | 6.79 | 6.79 | 6.91 | 6.77 | 93.48M |
| June 18, 2025 | 6.96 | 6.92 | 6.92 | 7 | 6.86 | 77.26M |
| June 17, 2025 | 6.89 | 6.93 | 6.93 | 6.95 | 6.85 | 80.9M |
| June 16, 2025 | 6.82 | 6.9 | 6.9 | 6.95 | 6.8 | 130.9M |
| June 13, 2025 | 6.92 | 6.8 | 6.8 | 6.95 | 6.8 | 213.36M |
| June 12, 2025 | 6.94 | 6.92 | 6.92 | 6.98 | 6.9 | 118.58M |
| June 11, 2025 | 6.85 | 6.94 | 6.94 | 7.01 | 6.83 | 142.21M |
| June 10, 2025 | 6.83 | 6.84 | 6.84 | 6.88 | 6.76 | 132.14M |
| June 09, 2025 | 6.73 | 6.82 | 6.82 | 6.83 | 6.66 | 154.8M |
| June 06, 2025 | 6.69 | 6.73 | 6.73 | 6.77 | 6.68 | 112.92M |
| June 05, 2025 | 6.69 | 6.68 | 6.68 | 6.71 | 6.64 | 98.22M |
| June 04, 2025 | 6.68 | 6.68 | 6.68 | 6.75 | 6.65 | 97.25M |
| June 03, 2025 | 6.63 | 6.68 | 6.68 | 6.73 | 6.58 | 173.09M |
| May 30, 2025 | 6.57 | 6.54 | 6.54 | 6.59 | 6.5 | 84.27M |
| May 29, 2025 | 6.52 | 6.6 | 6.6 | 6.62 | 6.5 | 104.48M |
| May 28, 2025 | 6.49 | 6.52 | 6.52 | 6.54 | 6.49 | 80.94M |
| May 27, 2025 | 6.61 | 6.49 | 6.49 | 6.61 | 6.45 | 156.72M |
| May 26, 2025 | 6.61 | 6.61 | 6.61 | 6.66 | 6.56 | 88.73M |