7.99
+0.13(+1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.56 | 7.86 | 7.86 | 7.91 | 7.56 | 40.61M |
| August 15, 2025 | 7.4 | 7.54 | 7.54 | 7.54 | 7.39 | 15.24M |
| August 14, 2025 | 7.55 | 7.43 | 7.43 | 7.59 | 7.41 | 19.42M |
| August 13, 2025 | 7.66 | 7.55 | 7.55 | 7.69 | 7.52 | 22.26M |
| August 12, 2025 | 7.68 | 7.64 | 7.64 | 7.7 | 7.56 | 19.79M |
| August 11, 2025 | 7.66 | 7.67 | 7.67 | 7.75 | 7.65 | 24.17M |
| August 08, 2025 | 7.98 | 7.67 | 7.67 | 7.98 | 7.67 | 37.92M |
| August 07, 2025 | 7.8 | 7.87 | 7.87 | 8.07 | 7.76 | 58.52M |
| August 06, 2025 | 7.58 | 7.92 | 7.92 | 8.28 | 7.5 | 83.73M |
| August 05, 2025 | 7.46 | 7.53 | 7.53 | 7.53 | 7.44 | 18.3M |
| August 04, 2025 | 7.39 | 7.48 | 7.48 | 7.48 | 7.31 | 17.3M |
| August 01, 2025 | 7.33 | 7.39 | 7.39 | 7.41 | 7.27 | 21.21M |
| July 31, 2025 | 7.28 | 7.29 | 7.29 | 7.43 | 7.26 | 23.88M |
| July 30, 2025 | 7.27 | 7.34 | 7.34 | 7.5 | 7.21 | 34.17M |
| July 29, 2025 | 7.3 | 7.28 | 7.28 | 7.32 | 7.18 | 12.55M |
| July 28, 2025 | 7.39 | 7.32 | 7.32 | 7.4 | 7.28 | 18.21M |
| July 25, 2025 | 7.13 | 7.39 | 7.39 | 7.42 | 7.13 | 40.84M |
| July 24, 2025 | 7.09 | 7.14 | 7.14 | 7.15 | 7.08 | 9.95M |
| July 23, 2025 | 7.16 | 7.07 | 7.07 | 7.16 | 7.07 | 10.57M |
| July 22, 2025 | 7.27 | 7.16 | 7.16 | 7.27 | 7.1 | 13.61M |
| July 21, 2025 | 7.2 | 7.24 | 7.24 | 7.27 | 7.18 | 10.34M |
| July 18, 2025 | 7.18 | 7.2 | 7.2 | 7.22 | 7.13 | 9.83M |
| July 17, 2025 | 7.08 | 7.15 | 7.15 | 7.17 | 7.03 | 11.17M |
| July 16, 2025 | 7.06 | 7.08 | 7.08 | 7.14 | 7.03 | 11.65M |
| July 15, 2025 | 7.17 | 7.05 | 7.05 | 7.21 | 6.88 | 23.12M |
| July 14, 2025 | 7.21 | 7.24 | 7.24 | 7.26 | 7.16 | 9.93M |
| July 11, 2025 | 7.18 | 7.24 | 7.24 | 7.25 | 7.07 | 15.53M |
| July 10, 2025 | 7.13 | 7.15 | 7.15 | 7.19 | 7.09 | 8.7M |
| July 09, 2025 | 7.16 | 7.11 | 7.11 | 7.19 | 7.09 | 8.71M |
| July 08, 2025 | 7.07 | 7.13 | 7.13 | 7.14 | 7.04 | 8.01M |
| July 07, 2025 | 7.02 | 7.05 | 7.05 | 7.1 | 6.99 | 6.65M |
| July 04, 2025 | 7.11 | 7.02 | 7.02 | 7.12 | 6.98 | 10.42M |
| July 03, 2025 | 7.09 | 7.11 | 7.11 | 7.16 | 7.05 | 7.71M |
| July 02, 2025 | 7.16 | 7.07 | 7.07 | 7.18 | 7.02 | 9.82M |
| July 01, 2025 | 7.23 | 7.15 | 7.15 | 7.24 | 7.1 | 10.06M |
| June 30, 2025 | 7.18 | 7.23 | 7.23 | 7.24 | 7.15 | 12.26M |
| June 27, 2025 | 7.13 | 7.14 | 7.14 | 7.2 | 7.1 | 11.95M |
| June 26, 2025 | 7.16 | 7.13 | 7.13 | 7.18 | 7.1 | 14.89M |
| June 25, 2025 | 7.14 | 7.14 | 7.14 | 7.15 | 7.04 | 15.7M |
| June 24, 2025 | 6.94 | 7.09 | 7.09 | 7.12 | 6.91 | 16.35M |
| June 23, 2025 | 6.63 | 6.88 | 6.88 | 6.91 | 6.6 | 12.62M |
| June 20, 2025 | 6.76 | 6.71 | 6.71 | 6.83 | 6.64 | 12.9M |
| June 19, 2025 | 6.91 | 6.79 | 6.79 | 6.97 | 6.74 | 12.49M |
| June 18, 2025 | 6.96 | 6.94 | 6.94 | 7 | 6.88 | 10.92M |
| June 17, 2025 | 6.98 | 7 | 7 | 7.08 | 6.94 | 12.03M |
| June 16, 2025 | 6.91 | 7.04 | 7.04 | 7.1 | 6.88 | 16.61M |
| June 13, 2025 | 7.1 | 6.93 | 6.93 | 7.17 | 6.91 | 24.28M |
| June 12, 2025 | 7.02 | 7.18 | 7.18 | 7.4 | 6.98 | 36.37M |
| June 11, 2025 | 7.06 | 7.05 | 7.05 | 7.15 | 6.98 | 20.19M |
| June 10, 2025 | 7.33 | 7.07 | 7.07 | 7.55 | 6.96 | 43.97M |
| June 09, 2025 | 7.14 | 7.13 | 7.13 | 7.18 | 7.07 | 15.83M |
| June 06, 2025 | 7.03 | 7.11 | 7.11 | 7.15 | 7.03 | 15.59M |
| June 05, 2025 | 6.94 | 7.07 | 7.07 | 7.1 | 6.9 | 17.73M |
| June 04, 2025 | 6.92 | 6.95 | 6.95 | 6.99 | 6.84 | 10.51M |
| June 03, 2025 | 6.83 | 6.91 | 6.91 | 7.02 | 6.83 | 14.62M |
| May 30, 2025 | 7.07 | 6.9 | 6.9 | 7.11 | 6.85 | 19.55M |
| May 29, 2025 | 6.96 | 7.12 | 7.12 | 7.17 | 6.96 | 30.55M |
| May 28, 2025 | 6.8 | 6.98 | 6.98 | 7.15 | 6.79 | 31.94M |
| May 27, 2025 | 6.94 | 6.85 | 6.85 | 6.94 | 6.78 | 12.29M |
| May 26, 2025 | 6.69 | 6.9 | 6.9 | 6.99 | 6.65 | 18.56M |