7.49
+0.11(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.34 | 7.38 | 7.38 | 7.52 | 7.29 | 15.71M |
| August 15, 2025 | 7.12 | 7.19 | 7.19 | 7.22 | 7.09 | 7.35M |
| August 14, 2025 | 7.32 | 7.12 | 7.12 | 7.38 | 7.1 | 8.57M |
| August 13, 2025 | 7.48 | 7.32 | 7.32 | 7.5 | 7.29 | 11.58M |
| August 12, 2025 | 7.44 | 7.35 | 7.35 | 7.5 | 7.3 | 9.75M |
| August 11, 2025 | 7.2 | 7.44 | 7.44 | 7.64 | 7.19 | 18.82M |
| August 08, 2025 | 7.1 | 7.2 | 7.2 | 7.26 | 7.01 | 12.16M |
| August 07, 2025 | 7.08 | 7.09 | 7.09 | 7.15 | 7.06 | 6.47M |
| August 06, 2025 | 7.06 | 7.13 | 7.13 | 7.15 | 6.95 | 8.83M |
| August 05, 2025 | 7.09 | 7.04 | 7.04 | 7.1 | 7 | 6.07M |
| August 04, 2025 | 6.97 | 7.05 | 7.05 | 7.05 | 6.91 | 5.69M |
| August 01, 2025 | 6.92 | 7.01 | 7.01 | 7.05 | 6.86 | 6.68M |
| July 31, 2025 | 6.95 | 6.93 | 6.93 | 7.06 | 6.89 | 5.99M |
| July 30, 2025 | 7.05 | 6.96 | 6.96 | 7.07 | 6.89 | 6.76M |
| July 29, 2025 | 7.08 | 7.05 | 7.05 | 7.12 | 6.97 | 6.38M |
| July 28, 2025 | 7.13 | 7.09 | 7.09 | 7.17 | 7.04 | 9.06M |
| July 25, 2025 | 7.1 | 7.13 | 7.13 | 7.17 | 7.02 | 6.52M |
| July 24, 2025 | 6.91 | 7.08 | 7.08 | 7.12 | 6.9 | 8.16M |
| July 23, 2025 | 7.04 | 6.96 | 6.96 | 7.05 | 6.93 | 6.21M |
| July 22, 2025 | 7.03 | 6.99 | 6.99 | 7.03 | 6.92 | 7.73M |
| July 21, 2025 | 6.92 | 6.97 | 6.97 | 6.98 | 6.86 | 8.24M |
| July 18, 2025 | 6.85 | 6.87 | 6.87 | 6.92 | 6.82 | 7.72M |
| July 17, 2025 | 6.83 | 6.87 | 6.87 | 6.9 | 6.76 | 7.3M |
| July 16, 2025 | 6.83 | 6.78 | 6.78 | 6.86 | 6.75 | 8.05M |
| July 15, 2025 | 7.1 | 6.82 | 6.82 | 7.13 | 6.72 | 18.35M |
| July 14, 2025 | 7 | 7.05 | 7.05 | 7.1 | 6.94 | 8M |
| July 11, 2025 | 6.99 | 6.98 | 6.98 | 7.06 | 6.86 | 9.2M |
| July 10, 2025 | 6.97 | 7.01 | 7.01 | 7.13 | 6.93 | 8.25M |
| July 09, 2025 | 7.15 | 7 | 7 | 7.18 | 6.97 | 8.73M |
| July 08, 2025 | 6.85 | 7.12 | 7.12 | 7.17 | 6.78 | 16.64M |
| July 07, 2025 | 6.77 | 6.81 | 6.81 | 6.85 | 6.73 | 4.79M |
| July 04, 2025 | 6.89 | 6.76 | 6.76 | 6.92 | 6.74 | 5.62M |
| July 03, 2025 | 6.9 | 6.88 | 6.88 | 6.96 | 6.85 | 5.05M |
| July 02, 2025 | 6.88 | 6.91 | 6.91 | 6.93 | 6.8 | 6.65M |
| July 01, 2025 | 6.82 | 6.87 | 6.87 | 6.93 | 6.74 | 8.29M |
| June 30, 2025 | 6.75 | 6.78 | 6.78 | 6.84 | 6.73 | 4.73M |
| June 27, 2025 | 6.7 | 6.74 | 6.74 | 6.78 | 6.67 | 6.38M |
| June 26, 2025 | 6.82 | 6.67 | 6.67 | 6.82 | 6.66 | 6.17M |
| June 25, 2025 | 6.79 | 6.8 | 6.8 | 6.85 | 6.71 | 7.48M |
| June 24, 2025 | 6.59 | 6.78 | 6.78 | 6.78 | 6.54 | 9.86M |
| June 23, 2025 | 6.42 | 6.53 | 6.53 | 6.54 | 6.34 | 5.18M |
| June 20, 2025 | 6.42 | 6.42 | 6.42 | 6.63 | 6.4 | 8.1M |
| June 19, 2025 | 6.49 | 6.39 | 6.39 | 6.57 | 6.34 | 6.32M |
| June 18, 2025 | 6.54 | 6.49 | 6.49 | 6.62 | 6.44 | 6.09M |
| June 17, 2025 | 6.58 | 6.59 | 6.59 | 6.62 | 6.48 | 8.77M |
| June 16, 2025 | 6.55 | 6.59 | 6.59 | 6.7 | 6.53 | 9.85M |
| June 13, 2025 | 6.88 | 6.55 | 6.55 | 6.88 | 6.52 | 12.21M |
| June 12, 2025 | 6.79 | 6.79 | 6.79 | 6.92 | 6.75 | 12.32M |
| June 11, 2025 | 7.06 | 6.88 | 6.88 | 7.29 | 6.77 | 26.1M |
| June 10, 2025 | 7 | 7.01 | 7.01 | 7.07 | 6.87 | 12.13M |
| June 09, 2025 | 6.95 | 6.95 | 6.95 | 7.1 | 6.88 | 18.26M |
| June 06, 2025 | 6.46 | 6.91 | 6.91 | 6.94 | 6.46 | 23.9M |
| June 05, 2025 | 6.56 | 6.5 | 6.5 | 6.56 | 6.42 | 6.69M |
| June 04, 2025 | 6.5 | 6.5 | 6.5 | 6.59 | 6.42 | 5.34M |
| June 03, 2025 | 6.32 | 6.45 | 6.45 | 6.49 | 6.32 | 4.72M |
| May 30, 2025 | 6.6 | 6.43 | 6.43 | 6.6 | 6.4 | 7.68M |
| May 29, 2025 | 6.46 | 6.63 | 6.63 | 6.65 | 6.43 | 8.6M |
| May 28, 2025 | 6.55 | 6.47 | 6.47 | 6.64 | 6.46 | 5.24M |
| May 27, 2025 | 6.64 | 6.6 | 6.6 | 6.67 | 6.53 | 4.87M |
| May 26, 2025 | 6.55 | 6.61 | 6.61 | 6.67 | 6.53 | 4.27M |