7.62
+0.12(+1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.57 | 7.5 | 7.5 | 7.57 | 7.3 | 12.44M |
| August 15, 2025 | 7.47 | 7.53 | 7.53 | 7.61 | 7.47 | 5.72M |
| August 14, 2025 | 7.59 | 7.47 | 7.47 | 7.74 | 7.43 | 7.81M |
| August 13, 2025 | 7.69 | 7.65 | 7.65 | 7.73 | 7.56 | 8.36M |
| August 12, 2025 | 7.56 | 7.74 | 7.74 | 7.77 | 7.56 | 7.06M |
| August 11, 2025 | 7.61 | 7.6 | 7.6 | 7.68 | 7.51 | 5.24M |
| August 08, 2025 | 7.37 | 7.61 | 7.61 | 7.64 | 7.36 | 8.14M |
| August 07, 2025 | 7.5 | 7.41 | 7.41 | 7.52 | 7.34 | 6.4M |
| August 06, 2025 | 7.34 | 7.5 | 7.5 | 7.52 | 7.3 | 8.73M |
| August 05, 2025 | 7.41 | 7.34 | 7.34 | 7.48 | 7.3 | 9.35M |
| August 04, 2025 | 7.53 | 7.43 | 7.43 | 7.53 | 7.37 | 7.84M |
| August 01, 2025 | 7.86 | 7.55 | 7.55 | 7.86 | 7.55 | 12.83M |
| July 31, 2025 | 7.55 | 7.86 | 7.86 | 7.86 | 7.32 | 22.53M |
| July 30, 2025 | 7.46 | 7.49 | 7.49 | 7.65 | 7.29 | 19.02M |
| July 29, 2025 | 7.51 | 7.37 | 7.37 | 7.53 | 7.28 | 10.72M |
| July 28, 2025 | 7.53 | 7.39 | 7.39 | 7.68 | 7.38 | 15.92M |
| July 25, 2025 | 7.48 | 7.6 | 7.6 | 7.99 | 7.4 | 28.92M |
| July 24, 2025 | 7.21 | 7.5 | 7.5 | 7.5 | 7.11 | 15.22M |
| July 23, 2025 | 7.19 | 7.2 | 7.2 | 7.3 | 7.09 | 14.57M |
| July 22, 2025 | 7.26 | 7.13 | 7.13 | 7.28 | 7.12 | 15.58M |
| July 21, 2025 | 7.08 | 7.26 | 7.26 | 7.43 | 7.02 | 21.79M |
| July 18, 2025 | 7 | 7.07 | 7.07 | 7.1 | 6.95 | 9.15M |
| July 17, 2025 | 7.15 | 7.03 | 7.03 | 7.21 | 7.01 | 14.73M |
| July 16, 2025 | 7.07 | 7.19 | 7.19 | 7.23 | 6.8 | 26.3M |
| July 15, 2025 | 7.3 | 7.1 | 7.1 | 7.4 | 7.05 | 20.6M |
| July 14, 2025 | 6.89 | 7.25 | 7.25 | 7.31 | 6.81 | 30.52M |
| July 11, 2025 | 6.9 | 6.9 | 6.9 | 7.01 | 6.82 | 23.55M |
| July 10, 2025 | 6.79 | 6.93 | 6.93 | 6.97 | 6.72 | 27.95M |
| July 09, 2025 | 6.52 | 6.79 | 6.79 | 6.83 | 6.5 | 31.88M |
| July 08, 2025 | 6.3 | 6.57 | 6.57 | 6.64 | 6.3 | 32.3M |
| July 07, 2025 | 6.19 | 6.34 | 6.34 | 6.39 | 6.12 | 28.57M |
| July 04, 2025 | 6.24 | 6.18 | 6.18 | 6.55 | 6.17 | 42M |
| July 03, 2025 | 6.19 | 6.25 | 6.25 | 6.29 | 6.09 | 32.19M |
| July 02, 2025 | 6.18 | 6.19 | 6.19 | 6.23 | 6.03 | 34.35M |
| July 01, 2025 | 6.14 | 6.18 | 6.18 | 6.35 | 6.01 | 64.02M |
| June 30, 2025 | 5.59 | 6.15 | 6.15 | 6.15 | 5.59 | 59.44M |
| June 27, 2025 | 5.53 | 5.59 | 5.59 | 5.63 | 5.51 | 14.48M |
| June 26, 2025 | 5.65 | 5.5 | 5.5 | 5.68 | 5.49 | 15.29M |
| June 25, 2025 | 5.36 | 5.5 | 5.5 | 5.69 | 5.35 | 22.58M |
| June 24, 2025 | 5.25 | 5.35 | 5.35 | 5.36 | 5.25 | 9.75M |
| June 23, 2025 | 5.17 | 5.24 | 5.24 | 5.25 | 5.17 | 5.63M |
| June 20, 2025 | 5.21 | 5.23 | 5.23 | 5.27 | 5.2 | 7.33M |
| June 19, 2025 | 5.32 | 5.21 | 5.21 | 5.32 | 5.19 | 8.17M |
| June 18, 2025 | 5.33 | 5.31 | 5.31 | 5.35 | 5.29 | 7.1M |
| June 17, 2025 | 5.39 | 5.34 | 5.34 | 5.42 | 5.31 | 10.1M |
| June 16, 2025 | 5.47 | 5.37 | 5.37 | 5.47 | 5.36 | 13.41M |
| June 13, 2025 | 5.52 | 5.49 | 5.49 | 5.56 | 5.43 | 14.29M |
| June 12, 2025 | 5.54 | 5.51 | 5.51 | 5.56 | 5.5 | 8.28M |
| June 11, 2025 | 5.53 | 5.54 | 5.54 | 5.57 | 5.52 | 6.66M |
| June 10, 2025 | 5.58 | 5.53 | 5.53 | 5.6 | 5.5 | 7.24M |
| June 09, 2025 | 5.59 | 5.57 | 5.57 | 5.59 | 5.54 | 8.34M |
| June 06, 2025 | 5.56 | 5.58 | 5.58 | 5.6 | 5.54 | 6.42M |
| June 05, 2025 | 5.56 | 5.57 | 5.57 | 5.63 | 5.53 | 7.13M |
| June 04, 2025 | 5.56 | 5.56 | 5.56 | 5.59 | 5.53 | 6.35M |
| June 03, 2025 | 5.59 | 5.54 | 5.54 | 5.61 | 5.5 | 9.25M |
| May 30, 2025 | 5.59 | 5.63 | 5.63 | 5.65 | 5.58 | 6.95M |
| May 29, 2025 | 5.54 | 5.6 | 5.6 | 5.64 | 5.52 | 7.95M |
| May 28, 2025 | 5.55 | 5.54 | 5.54 | 5.55 | 5.51 | 4.85M |
| May 27, 2025 | 5.47 | 5.55 | 5.55 | 5.57 | 5.41 | 10.02M |
| May 26, 2025 | 5.52 | 5.46 | 5.46 | 5.56 | 5.44 | 7.26M |