7.63
+0.28(+3.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.38 | 7.35 | 7.35 | 7.93 | 7.06 | 64.52M |
| August 15, 2025 | 6.9 | 7.21 | 7.21 | 7.35 | 6.74 | 23.76M |
| August 14, 2025 | 6.86 | 6.83 | 6.83 | 7.18 | 6.78 | 20.84M |
| August 13, 2025 | 6.52 | 6.86 | 6.86 | 6.88 | 6.46 | 16.43M |
| August 12, 2025 | 6.67 | 6.52 | 6.52 | 6.69 | 6.46 | 12.43M |
| August 11, 2025 | 6.69 | 6.67 | 6.67 | 6.74 | 6.56 | 13.24M |
| August 08, 2025 | 6.8 | 6.62 | 6.62 | 6.85 | 6.32 | 18.99M |
| August 07, 2025 | 6.6 | 6.81 | 6.81 | 6.85 | 6.56 | 13.82M |
| August 06, 2025 | 6.47 | 6.6 | 6.6 | 6.6 | 6.37 | 9.91M |
| August 05, 2025 | 6.3 | 6.48 | 6.48 | 6.5 | 6.26 | 10.41M |
| August 04, 2025 | 6.18 | 6.26 | 6.26 | 6.29 | 6.18 | 5.47M |
| August 01, 2025 | 6.18 | 6.26 | 6.26 | 6.27 | 6.15 | 6.94M |
| July 31, 2025 | 6.3 | 6.14 | 6.14 | 6.31 | 6.1 | 7.19M |
| July 30, 2025 | 6.31 | 6.27 | 6.27 | 6.31 | 6.16 | 7.89M |
| July 29, 2025 | 6.32 | 6.31 | 6.31 | 6.41 | 6.2 | 12.43M |
| July 28, 2025 | 6.19 | 6.23 | 6.23 | 6.37 | 6.06 | 13.43M |
| July 25, 2025 | 5.97 | 6.11 | 6.11 | 6.18 | 5.86 | 9.63M |
| July 24, 2025 | 5.78 | 5.97 | 5.97 | 6.12 | 5.72 | 14.71M |
| July 23, 2025 | 5.78 | 5.72 | 5.72 | 5.82 | 5.65 | 6.69M |
| July 22, 2025 | 5.79 | 5.77 | 5.77 | 5.87 | 5.73 | 7.37M |
| July 21, 2025 | 5.85 | 5.87 | 5.87 | 5.88 | 5.73 | 8.19M |
| July 18, 2025 | 5.78 | 5.85 | 5.85 | 5.99 | 5.78 | 9.56M |
| July 17, 2025 | 5.74 | 5.82 | 5.82 | 5.87 | 5.69 | 8.84M |
| July 16, 2025 | 5.73 | 5.78 | 5.78 | 5.81 | 5.6 | 11.61M |
| July 15, 2025 | 5.53 | 5.78 | 5.78 | 5.8 | 5.5 | 18.1M |
| July 14, 2025 | 5.64 | 5.54 | 5.54 | 5.77 | 5.51 | 12.11M |
| July 11, 2025 | 5.6 | 5.62 | 5.62 | 5.63 | 5.48 | 6.79M |
| July 10, 2025 | 5.57 | 5.61 | 5.61 | 5.65 | 5.44 | 9.57M |
| July 09, 2025 | 5.46 | 5.6 | 5.6 | 5.65 | 5.46 | 10.16M |
| July 08, 2025 | 5.5 | 5.51 | 5.51 | 5.67 | 5.48 | 10.48M |
| July 07, 2025 | 5.47 | 5.53 | 5.53 | 5.55 | 5.36 | 6.11M |
| July 04, 2025 | 5.4 | 5.5 | 5.5 | 5.59 | 5.39 | 12.61M |
| July 03, 2025 | 5.33 | 5.41 | 5.41 | 5.43 | 5.26 | 5.49M |
| July 02, 2025 | 5.52 | 5.3 | 5.3 | 5.52 | 5.28 | 6.54M |
| July 01, 2025 | 5.38 | 5.46 | 5.46 | 5.55 | 5.33 | 9.31M |
| June 30, 2025 | 5.34 | 5.35 | 5.35 | 5.42 | 5.21 | 7.47M |
| June 27, 2025 | 5.22 | 5.22 | 5.22 | 5.28 | 5.16 | 4.29M |
| June 26, 2025 | 5.27 | 5.18 | 5.18 | 5.31 | 5.16 | 4.79M |
| June 25, 2025 | 5.34 | 5.28 | 5.28 | 5.38 | 5.22 | 5.4M |
| June 24, 2025 | 5.21 | 5.31 | 5.31 | 5.33 | 5.18 | 3.6M |
| June 23, 2025 | 5.15 | 5.21 | 5.21 | 5.37 | 5.03 | 7.94M |
| June 20, 2025 | 5.15 | 5.09 | 5.09 | 5.22 | 5.08 | 3.43M |
| June 19, 2025 | 5.32 | 5.15 | 5.15 | 5.32 | 5.14 | 5.97M |
| June 18, 2025 | 5.24 | 5.3 | 5.3 | 5.32 | 5.18 | 4.89M |
| June 17, 2025 | 5.21 | 5.3 | 5.3 | 5.35 | 5.14 | 8.15M |
| June 16, 2025 | 5.22 | 5.19 | 5.19 | 5.33 | 5.15 | 5.02M |
| June 13, 2025 | 5.35 | 5.23 | 5.23 | 5.37 | 5.17 | 5.5M |
| June 12, 2025 | 5.33 | 5.3 | 5.3 | 5.34 | 5.27 | 4.78M |
| June 11, 2025 | 5.4 | 5.34 | 5.34 | 5.45 | 5.29 | 10.12M |
| June 10, 2025 | 5.34 | 5.43 | 5.43 | 5.52 | 5.31 | 9.83M |
| June 09, 2025 | 5.37 | 5.34 | 5.34 | 5.37 | 5.28 | 6.38M |
| June 06, 2025 | 5.15 | 5.31 | 5.31 | 5.33 | 5.15 | 7.39M |
| June 05, 2025 | 5.36 | 5.13 | 5.13 | 5.38 | 5.11 | 8.21M |
| June 04, 2025 | 5.28 | 5.36 | 5.36 | 5.37 | 5.23 | 9.29M |
| June 03, 2025 | 5.18 | 5.28 | 5.28 | 5.29 | 5.09 | 8.66M |
| May 30, 2025 | 5.18 | 5.15 | 5.15 | 5.18 | 5.07 | 3.97M |
| May 29, 2025 | 5.1 | 5.13 | 5.13 | 5.26 | 5.05 | 9.93M |
| May 28, 2025 | 5.02 | 5.12 | 5.12 | 5.13 | 4.97 | 7.66M |
| May 27, 2025 | 5.07 | 5.01 | 5.01 | 5.15 | 4.96 | 8.31M |
| May 26, 2025 | 4.96 | 5.06 | 5.06 | 5.13 | 4.95 | 9.74M |