7.34
+0.12(+1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.2 | 7.22 | 7.22 | 7.27 | 7.16 | 14.98M |
| August 15, 2025 | 7.16 | 7.19 | 7.19 | 7.21 | 7.08 | 14.08M |
| August 14, 2025 | 7.28 | 7.13 | 7.13 | 7.29 | 7.08 | 16.47M |
| August 13, 2025 | 7.35 | 7.27 | 7.27 | 7.36 | 7.24 | 19.41M |
| August 12, 2025 | 7.61 | 7.31 | 7.31 | 7.7 | 7.23 | 47.95M |
| August 11, 2025 | 7.59 | 7.61 | 7.61 | 7.65 | 7.52 | 10.77M |
| August 08, 2025 | 7.51 | 7.6 | 7.6 | 7.71 | 7.43 | 16.2M |
| August 07, 2025 | 7.58 | 7.51 | 7.51 | 7.65 | 7.49 | 13.07M |
| August 06, 2025 | 7.67 | 7.58 | 7.58 | 7.81 | 7.55 | 9.42M |
| August 05, 2025 | 7.63 | 7.67 | 7.67 | 7.74 | 7.6 | 7.59M |
| August 04, 2025 | 7.6 | 7.64 | 7.64 | 7.65 | 7.45 | 9.39M |
| August 01, 2025 | 7.44 | 7.65 | 7.65 | 7.73 | 7.41 | 17.2M |
| July 31, 2025 | 7.55 | 7.41 | 7.41 | 7.61 | 7.39 | 8.28M |
| July 30, 2025 | 7.55 | 7.57 | 7.57 | 7.63 | 7.49 | 8.27M |
| July 29, 2025 | 7.65 | 7.57 | 7.57 | 7.69 | 7.49 | 9.3M |
| July 28, 2025 | 7.7 | 7.66 | 7.66 | 7.74 | 7.64 | 7.73M |
| July 25, 2025 | 7.64 | 7.66 | 7.66 | 7.73 | 7.62 | 9.69M |
| July 24, 2025 | 7.48 | 7.63 | 7.63 | 7.65 | 7.45 | 10.51M |
| July 23, 2025 | 7.56 | 7.5 | 7.5 | 7.66 | 7.47 | 8.78M |
| July 22, 2025 | 7.62 | 7.59 | 7.59 | 7.62 | 7.54 | 7.57M |
| July 21, 2025 | 7.6 | 7.61 | 7.61 | 7.65 | 7.57 | 8.09M |
| July 18, 2025 | 7.65 | 7.6 | 7.6 | 7.65 | 7.51 | 6.62M |
| July 17, 2025 | 7.56 | 7.61 | 7.61 | 7.63 | 7.52 | 7.36M |
| July 16, 2025 | 7.38 | 7.56 | 7.56 | 7.57 | 7.36 | 7.97M |
| July 15, 2025 | 7.54 | 7.39 | 7.39 | 7.54 | 7.32 | 8.26M |
| July 14, 2025 | 7.64 | 7.62 | 7.54 | 7.7 | 7.58 | 8.05M |
| July 11, 2025 | 7.66 | 7.63 | 7.55 | 7.73 | 7.6 | 6.97M |
| July 10, 2025 | 7.59 | 7.67 | 7.59 | 7.67 | 7.57 | 7.24M |
| July 09, 2025 | 7.63 | 7.58 | 7.5 | 7.65 | 7.55 | 7.4M |
| July 08, 2025 | 7.59 | 7.6 | 7.52 | 7.64 | 7.55 | 7.27M |
| July 07, 2025 | 7.55 | 7.59 | 7.51 | 7.67 | 7.51 | 7.91M |
| July 04, 2025 | 7.49 | 7.57 | 7.49 | 7.73 | 7.49 | 15.16M |
| July 03, 2025 | 7.45 | 7.5 | 7.42 | 7.52 | 7.45 | 5.57M |
| July 02, 2025 | 7.45 | 7.46 | 7.38 | 7.5 | 7.41 | 7.21M |
| July 01, 2025 | 7.47 | 7.45 | 7.37 | 7.5 | 7.41 | 5.12M |
| June 30, 2025 | 7.44 | 7.44 | 7.36 | 7.46 | 7.38 | 5.15M |
| June 27, 2025 | 7.46 | 7.44 | 7.36 | 7.49 | 7.39 | 7.17M |
| June 26, 2025 | 7.5 | 7.44 | 7.36 | 7.67 | 7.42 | 11.92M |
| June 25, 2025 | 7.51 | 7.47 | 7.39 | 7.58 | 7.41 | 7.94M |
| June 24, 2025 | 7.46 | 7.52 | 7.44 | 7.55 | 7.41 | 8.21M |
| June 23, 2025 | 7.3 | 7.43 | 7.43 | 7.47 | 7.29 | 6.82M |
| June 20, 2025 | 7.34 | 7.34 | 7.34 | 7.38 | 7.28 | 6.32M |
| June 19, 2025 | 7.43 | 7.34 | 7.34 | 7.48 | 7.28 | 8.08M |
| June 18, 2025 | 7.52 | 7.43 | 7.43 | 7.55 | 7.39 | 8.6M |
| June 17, 2025 | 7.61 | 7.57 | 7.57 | 7.74 | 7.51 | 12.81M |
| June 16, 2025 | 7.71 | 7.63 | 7.63 | 7.72 | 7.51 | 16M |
| June 13, 2025 | 7.45 | 7.73 | 7.73 | 7.94 | 7.35 | 40.47M |
| June 12, 2025 | 7.5 | 7.47 | 7.47 | 7.53 | 7.43 | 8.58M |
| June 11, 2025 | 7.46 | 7.48 | 7.48 | 7.55 | 7.4 | 11.04M |
| June 10, 2025 | 7.41 | 7.45 | 7.45 | 7.58 | 7.35 | 16.26M |
| June 09, 2025 | 7.3 | 7.41 | 7.41 | 7.58 | 7.28 | 14.97M |
| June 06, 2025 | 7.3 | 7.26 | 7.26 | 7.35 | 7.21 | 10.1M |
| June 05, 2025 | 7.3 | 7.32 | 7.32 | 7.38 | 7.26 | 11.74M |
| June 04, 2025 | 7.29 | 7.29 | 7.29 | 7.31 | 7.2 | 9.82M |
| June 03, 2025 | 7.14 | 7.29 | 7.29 | 7.33 | 7.12 | 14.57M |
| May 30, 2025 | 7.12 | 7.16 | 7.16 | 7.18 | 7.09 | 10.54M |
| May 29, 2025 | 7.04 | 7.12 | 7.12 | 7.15 | 6.99 | 10.2M |
| May 28, 2025 | 7.11 | 7.04 | 7.04 | 7.14 | 7.03 | 7.61M |
| May 27, 2025 | 6.98 | 7.11 | 7.11 | 7.13 | 6.95 | 11.18M |
| May 26, 2025 | 6.94 | 7.01 | 7.01 | 7.08 | 6.87 | 11.29M |