7.47
+0.15(+2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.33 | 7.47 | 7.47 | 7.49 | 7.31 | 251.32M |
| August 15, 2025 | 7.44 | 7.32 | 7.32 | 7.45 | 7.31 | 195.9M |
| August 14, 2025 | 7.38 | 7.4 | 7.4 | 7.46 | 7.37 | 138.71M |
| August 13, 2025 | 7.38 | 7.37 | 7.37 | 7.41 | 7.36 | 118.47M |
| August 12, 2025 | 7.38 | 7.37 | 7.37 | 7.42 | 7.37 | 80.27M |
| August 11, 2025 | 7.37 | 7.38 | 7.38 | 7.43 | 7.33 | 113.45M |
| August 08, 2025 | 7.3 | 7.38 | 7.38 | 7.43 | 7.3 | 125.39M |
| August 07, 2025 | 7.33 | 7.3 | 7.3 | 7.36 | 7.29 | 137.41M |
| August 06, 2025 | 7.4 | 7.35 | 7.35 | 7.41 | 7.33 | 130.9M |
| August 05, 2025 | 7.42 | 7.41 | 7.41 | 7.44 | 7.36 | 86.67M |
| August 04, 2025 | 7.43 | 7.4 | 7.4 | 7.47 | 7.39 | 82.78M |
| August 01, 2025 | 7.46 | 7.45 | 7.45 | 7.53 | 7.39 | 116.1M |
| July 31, 2025 | 7.48 | 7.49 | 7.49 | 7.5 | 7.37 | 145.75M |
| July 30, 2025 | 7.39 | 7.49 | 7.49 | 7.52 | 7.36 | 137.32M |
| July 29, 2025 | 7.29 | 7.39 | 7.39 | 7.43 | 7.28 | 172.53M |
| July 28, 2025 | 7.39 | 7.3 | 7.3 | 7.39 | 7.27 | 170.49M |
| July 25, 2025 | 7.53 | 7.38 | 7.38 | 7.54 | 7.37 | 258.69M |
| July 24, 2025 | 7.57 | 7.54 | 7.54 | 7.58 | 7.51 | 134.51M |
| July 23, 2025 | 7.58 | 7.58 | 7.58 | 7.64 | 7.55 | 127.02M |
| July 22, 2025 | 7.59 | 7.58 | 7.58 | 7.61 | 7.56 | 111.89M |
| July 21, 2025 | 7.63 | 7.59 | 7.59 | 7.64 | 7.58 | 96.82M |
| July 18, 2025 | 7.57 | 7.62 | 7.62 | 7.65 | 7.53 | 128.21M |
| July 17, 2025 | 7.62 | 7.58 | 7.58 | 7.64 | 7.51 | 166.33M |
| July 16, 2025 | 7.66 | 7.64 | 7.64 | 7.7 | 7.62 | 51.59M |
| July 15, 2025 | 7.64 | 7.67 | 7.67 | 7.68 | 7.59 | 83.92M |
| July 14, 2025 | 7.59 | 7.63 | 7.63 | 7.69 | 7.58 | 139.2M |
| July 11, 2025 | 7.69 | 7.52 | 7.52 | 7.75 | 7.52 | 182.3M |
| July 10, 2025 | 7.69 | 7.69 | 7.69 | 7.73 | 7.67 | 93.65M |
| July 09, 2025 | 7.63 | 7.69 | 7.69 | 7.75 | 7.61 | 140.05M |
| July 08, 2025 | 7.65 | 7.63 | 7.63 | 7.66 | 7.62 | 89.71M |
| July 07, 2025 | 7.71 | 7.65 | 7.65 | 7.71 | 7.63 | 75.2M |
| July 04, 2025 | 7.67 | 7.7 | 7.7 | 7.71 | 7.65 | 82.35M |
| July 03, 2025 | 7.74 | 7.68 | 7.68 | 7.76 | 7.66 | 79.81M |
| July 02, 2025 | 7.74 | 7.73 | 7.73 | 7.76 | 7.71 | 60.22M |
| July 01, 2025 | 7.74 | 7.74 | 7.74 | 7.78 | 7.73 | 62.08M |
| June 30, 2025 | 7.69 | 7.75 | 7.75 | 7.8 | 7.66 | 92.73M |
| June 27, 2025 | 7.83 | 7.75 | 7.75 | 7.83 | 7.73 | 83.55M |
| June 26, 2025 | 7.86 | 7.83 | 7.83 | 7.87 | 7.78 | 81.63M |
| June 25, 2025 | 7.9 | 7.88 | 7.88 | 7.92 | 7.83 | 68.2M |
| June 24, 2025 | 7.88 | 7.91 | 7.91 | 7.95 | 7.87 | 76.39M |
| June 23, 2025 | 7.86 | 7.86 | 7.86 | 7.93 | 7.83 | 54.18M |
| June 20, 2025 | 7.81 | 7.9 | 7.9 | 7.92 | 7.8 | 71.7M |
| June 19, 2025 | 7.81 | 7.84 | 7.84 | 7.88 | 7.73 | 99.86M |
| June 18, 2025 | 7.76 | 7.81 | 7.81 | 7.82 | 7.74 | 68.68M |
| June 17, 2025 | 7.72 | 7.76 | 7.76 | 7.78 | 7.71 | 63.69M |
| June 16, 2025 | 7.61 | 7.75 | 7.75 | 7.76 | 7.61 | 97.08M |
| June 13, 2025 | 7.61 | 7.67 | 7.67 | 7.69 | 7.59 | 137.37M |
| June 12, 2025 | 7.75 | 7.62 | 7.62 | 7.77 | 7.61 | 122.73M |
| June 11, 2025 | 7.82 | 7.76 | 7.76 | 7.82 | 7.73 | 79.69M |
| June 10, 2025 | 8 | 7.88 | 7.79 | 8.08 | 7.88 | 102.87M |
| June 09, 2025 | 8 | 8 | 7.91 | 8.04 | 7.96 | 71.15M |
| June 06, 2025 | 7.96 | 8.02 | 7.93 | 8.03 | 7.9 | 82.42M |
| June 05, 2025 | 7.89 | 7.96 | 7.87 | 8.02 | 7.87 | 96.33M |
| June 04, 2025 | 7.97 | 7.89 | 7.8 | 7.99 | 7.88 | 86.35M |
| June 03, 2025 | 8 | 7.95 | 7.86 | 8.07 | 7.93 | 79.37M |
| May 30, 2025 | 8.05 | 8.03 | 8.03 | 8.08 | 7.95 | 88.63M |
| May 29, 2025 | 7.9 | 8.04 | 8.04 | 8.06 | 7.85 | 128.6M |
| May 28, 2025 | 7.93 | 7.91 | 7.91 | 8.02 | 7.88 | 95.84M |
| May 27, 2025 | 7.84 | 7.93 | 7.93 | 7.95 | 7.83 | 76.05M |
| May 26, 2025 | 7.92 | 7.85 | 7.85 | 7.94 | 7.82 | 62.79M |