7.32
+0.15(+2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7 | 7.17 | 7.17 | 7.24 | 7 | 29.14M |
| August 15, 2025 | 6.82 | 6.91 | 6.91 | 6.94 | 6.81 | 14.61M |
| August 14, 2025 | 7.01 | 6.83 | 6.83 | 7.02 | 6.82 | 15.51M |
| August 13, 2025 | 7 | 7 | 7 | 7.03 | 6.93 | 16.37M |
| August 12, 2025 | 7.07 | 6.98 | 6.98 | 7.09 | 6.97 | 15.49M |
| August 11, 2025 | 6.97 | 7.07 | 7.07 | 7.1 | 6.94 | 24.11M |
| August 08, 2025 | 6.94 | 6.97 | 6.97 | 6.98 | 6.83 | 28.48M |
| August 07, 2025 | 6.76 | 7.01 | 7.01 | 7.15 | 6.73 | 58.01M |
| August 06, 2025 | 6.62 | 6.73 | 6.73 | 6.75 | 6.6 | 17.63M |
| August 05, 2025 | 6.58 | 6.63 | 6.63 | 6.64 | 6.58 | 9.26M |
| August 04, 2025 | 6.47 | 6.6 | 6.6 | 6.6 | 6.42 | 9.31M |
| August 01, 2025 | 6.49 | 6.52 | 6.52 | 6.53 | 6.47 | 7.74M |
| July 31, 2025 | 6.53 | 6.51 | 6.51 | 6.62 | 6.5 | 10.32M |
| July 30, 2025 | 6.61 | 6.53 | 6.53 | 6.61 | 6.48 | 12.51M |
| July 29, 2025 | 6.71 | 6.61 | 6.61 | 6.71 | 6.55 | 15.78M |
| July 28, 2025 | 6.72 | 6.71 | 6.71 | 6.74 | 6.68 | 10.92M |
| July 25, 2025 | 6.79 | 6.7 | 6.7 | 6.79 | 6.68 | 15.8M |
| July 24, 2025 | 6.74 | 6.79 | 6.79 | 6.82 | 6.74 | 12.17M |
| July 23, 2025 | 6.89 | 6.75 | 6.75 | 6.89 | 6.74 | 19.03M |
| July 22, 2025 | 6.98 | 6.88 | 6.88 | 7.01 | 6.81 | 27.19M |
| July 21, 2025 | 6.74 | 7.02 | 7.02 | 7.08 | 6.73 | 41.48M |
| July 18, 2025 | 6.79 | 6.75 | 6.75 | 6.8 | 6.68 | 13.94M |
| July 17, 2025 | 6.75 | 6.8 | 6.8 | 6.83 | 6.67 | 17.01M |
| July 16, 2025 | 6.73 | 6.75 | 6.75 | 6.83 | 6.7 | 15.75M |
| July 15, 2025 | 6.83 | 6.71 | 6.71 | 6.86 | 6.66 | 20.3M |
| July 14, 2025 | 6.86 | 6.86 | 6.86 | 6.9 | 6.82 | 18.02M |
| July 11, 2025 | 7.01 | 6.88 | 6.88 | 7.05 | 6.83 | 35.21M |
| July 10, 2025 | 6.72 | 7.1 | 7.1 | 7.25 | 6.64 | 61.18M |
| July 09, 2025 | 7.07 | 6.8 | 6.8 | 7.11 | 6.74 | 51.91M |
| July 08, 2025 | 6.98 | 7.07 | 7.07 | 7.4 | 6.86 | 73.3M |
| July 07, 2025 | 6.66 | 6.79 | 6.79 | 6.82 | 6.58 | 49.65M |
| July 04, 2025 | 6.51 | 6.42 | 6.42 | 6.54 | 6.4 | 20.39M |
| July 03, 2025 | 6.6 | 6.51 | 6.51 | 6.6 | 6.44 | 20.33M |
| July 02, 2025 | 6.5 | 6.58 | 6.58 | 6.65 | 6.45 | 30.35M |
| July 01, 2025 | 6.5 | 6.52 | 6.52 | 6.57 | 6.43 | 24.54M |
| June 30, 2025 | 6.34 | 6.5 | 6.5 | 6.55 | 6.34 | 27.45M |
| June 27, 2025 | 6.35 | 6.36 | 6.36 | 6.41 | 6.33 | 18.64M |
| June 26, 2025 | 6.47 | 6.37 | 6.37 | 6.51 | 6.37 | 28.54M |
| June 25, 2025 | 6.48 | 6.48 | 6.48 | 6.55 | 6.37 | 28.72M |
| June 24, 2025 | 6.31 | 6.5 | 6.5 | 6.53 | 6.3 | 33.11M |
| June 23, 2025 | 6.19 | 6.31 | 6.31 | 6.32 | 6.16 | 18.06M |
| June 20, 2025 | 6.36 | 6.28 | 6.28 | 6.45 | 6.2 | 24.08M |
| June 19, 2025 | 6.5 | 6.37 | 6.37 | 6.61 | 6.36 | 28.64M |
| June 18, 2025 | 6.81 | 6.56 | 6.56 | 6.81 | 6.49 | 35.42M |
| June 17, 2025 | 6.98 | 6.79 | 6.79 | 6.99 | 6.7 | 31.6M |
| June 16, 2025 | 6.9 | 6.92 | 6.92 | 6.96 | 6.79 | 31.12M |
| June 13, 2025 | 7.27 | 6.94 | 6.94 | 7.3 | 6.93 | 49.92M |
| June 12, 2025 | 7.3 | 7.41 | 7.41 | 7.45 | 7.26 | 46.75M |
| June 11, 2025 | 7.48 | 7.36 | 7.36 | 7.59 | 7.3 | 54.95M |
| June 10, 2025 | 7.56 | 7.48 | 7.48 | 7.89 | 7.23 | 107.27M |
| June 09, 2025 | 6.78 | 7.38 | 7.38 | 7.38 | 6.78 | 34.66M |
| June 06, 2025 | 6.84 | 6.71 | 6.71 | 6.88 | 6.66 | 31.96M |
| June 05, 2025 | 6.94 | 6.82 | 6.82 | 6.95 | 6.77 | 34.02M |
| June 04, 2025 | 6.96 | 6.92 | 6.92 | 7.04 | 6.88 | 35.84M |
| June 03, 2025 | 6.77 | 6.97 | 6.97 | 7.18 | 6.73 | 49.3M |
| May 30, 2025 | 7.05 | 6.88 | 6.78 | 7.12 | 6.66 | 65.72M |
| May 29, 2025 | 7.25 | 7.14 | 7.04 | 7.37 | 7.09 | 77.25M |
| May 28, 2025 | 7.8 | 7.41 | 7.3 | 7.91 | 7.39 | 104.62M |
| May 27, 2025 | 7.16 | 7.91 | 7.8 | 7.91 | 7.02 | 124.23M |
| May 26, 2025 | 7.1 | 7.19 | 7.09 | 7.35 | 7 | 86.6M |