7.52
+0.06(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.45 | 7.46 | 7.46 | 7.53 | 7.42 | 8.3M |
| August 15, 2025 | 7.43 | 7.43 | 7.43 | 7.5 | 7.4 | 7.37M |
| August 14, 2025 | 7.61 | 7.42 | 7.42 | 7.65 | 7.41 | 10.81M |
| August 13, 2025 | 7.66 | 7.58 | 7.58 | 7.68 | 7.55 | 7.16M |
| August 12, 2025 | 7.7 | 7.66 | 7.66 | 7.74 | 7.63 | 4.5M |
| August 11, 2025 | 7.69 | 7.7 | 7.7 | 7.74 | 7.63 | 6.99M |
| August 08, 2025 | 7.63 | 7.66 | 7.66 | 7.68 | 7.56 | 5.27M |
| August 07, 2025 | 7.69 | 7.63 | 7.63 | 7.69 | 7.62 | 5.13M |
| August 06, 2025 | 7.67 | 7.67 | 7.67 | 7.69 | 7.61 | 4.5M |
| August 05, 2025 | 7.58 | 7.66 | 7.66 | 7.68 | 7.57 | 5.47M |
| August 04, 2025 | 7.56 | 7.59 | 7.59 | 7.59 | 7.44 | 5.26M |
| August 01, 2025 | 7.43 | 7.52 | 7.52 | 7.58 | 7.43 | 7.06M |
| July 31, 2025 | 7.63 | 7.46 | 7.46 | 7.64 | 7.45 | 6.07M |
| July 30, 2025 | 7.61 | 7.61 | 7.61 | 7.65 | 7.55 | 6.83M |
| July 29, 2025 | 7.64 | 7.61 | 7.61 | 7.68 | 7.5 | 7.43M |
| July 28, 2025 | 7.65 | 7.64 | 7.64 | 7.7 | 7.6 | 5.13M |
| July 25, 2025 | 7.68 | 7.64 | 7.64 | 7.69 | 7.63 | 4.35M |
| July 24, 2025 | 7.59 | 7.67 | 7.67 | 7.67 | 7.58 | 5.88M |
| July 23, 2025 | 7.68 | 7.59 | 7.59 | 7.7 | 7.57 | 5.93M |
| July 22, 2025 | 7.65 | 7.67 | 7.67 | 7.68 | 7.57 | 7.12M |
| July 21, 2025 | 7.5 | 7.64 | 7.64 | 7.64 | 7.5 | 7.94M |
| July 18, 2025 | 7.58 | 7.51 | 7.51 | 7.58 | 7.47 | 4.49M |
| July 17, 2025 | 7.5 | 7.55 | 7.55 | 7.62 | 7.5 | 5.93M |
| July 16, 2025 | 7.37 | 7.53 | 7.53 | 7.56 | 7.37 | 9.67M |
| July 15, 2025 | 7.54 | 7.37 | 7.37 | 7.54 | 7.27 | 10.61M |
| July 14, 2025 | 7.59 | 7.57 | 7.57 | 7.59 | 7.52 | 5.45M |
| July 11, 2025 | 7.55 | 7.57 | 7.57 | 7.6 | 7.51 | 6.9M |
| July 10, 2025 | 7.51 | 7.54 | 7.54 | 7.55 | 7.47 | 5.08M |
| July 09, 2025 | 7.57 | 7.49 | 7.49 | 7.59 | 7.49 | 7.32M |
| July 08, 2025 | 7.55 | 7.55 | 7.55 | 7.58 | 7.5 | 8.86M |
| July 07, 2025 | 7.73 | 7.56 | 7.56 | 7.73 | 7.42 | 12.46M |
| July 04, 2025 | 7.51 | 7.58 | 7.58 | 7.72 | 7.4 | 14.42M |
| July 03, 2025 | 7.48 | 7.54 | 7.54 | 7.57 | 7.43 | 6.16M |
| July 02, 2025 | 7.5 | 7.46 | 7.46 | 7.5 | 7.41 | 4.58M |
| July 01, 2025 | 7.46 | 7.44 | 7.44 | 7.48 | 7.37 | 4.69M |
| June 30, 2025 | 7.36 | 7.43 | 7.43 | 7.45 | 7.3 | 5.6M |
| June 27, 2025 | 7.36 | 7.34 | 7.34 | 7.38 | 7.28 | 3.96M |
| June 26, 2025 | 7.36 | 7.31 | 7.31 | 7.38 | 7.29 | 4.82M |
| June 25, 2025 | 7.35 | 7.34 | 7.34 | 7.36 | 7.26 | 5.86M |
| June 24, 2025 | 7.19 | 7.31 | 7.3 | 7.33 | 7.19 | 5.35M |
| June 23, 2025 | 7.05 | 7.2 | 7.2 | 7.2 | 6.97 | 5.54M |
| June 20, 2025 | 7.08 | 7.08 | 7.08 | 7.21 | 7.06 | 5.61M |
| June 19, 2025 | 7.22 | 7.09 | 7.09 | 7.28 | 7.05 | 9.9M |
| June 18, 2025 | 7.41 | 7.28 | 7.28 | 7.68 | 7.28 | 11.6M |
| June 17, 2025 | 7.35 | 7.29 | 7.29 | 7.47 | 7.27 | 6.33M |
| June 16, 2025 | 7.16 | 7.33 | 7.33 | 7.35 | 7.16 | 6.48M |
| June 13, 2025 | 7.45 | 7.18 | 7.18 | 7.49 | 7.18 | 9.97M |
| June 12, 2025 | 7.55 | 7.5 | 7.5 | 7.58 | 7.43 | 5.82M |
| June 11, 2025 | 7.45 | 7.53 | 7.53 | 7.62 | 7.45 | 5.8M |
| June 10, 2025 | 7.63 | 7.48 | 7.48 | 7.67 | 7.4 | 8.2M |
| June 09, 2025 | 7.55 | 7.65 | 7.65 | 7.68 | 7.51 | 8.05M |
| June 06, 2025 | 7.55 | 7.52 | 7.52 | 7.58 | 7.47 | 6.97M |
| June 05, 2025 | 7.78 | 7.56 | 7.56 | 7.81 | 7.55 | 12.14M |
| June 04, 2025 | 7.71 | 7.78 | 7.78 | 7.79 | 7.61 | 11.04M |
| June 03, 2025 | 7.59 | 7.72 | 7.72 | 8.16 | 7.59 | 15.98M |
| May 30, 2025 | 7.67 | 7.58 | 7.58 | 7.74 | 7.47 | 11.68M |
| May 29, 2025 | 7.72 | 7.66 | 7.66 | 7.75 | 7.55 | 10.75M |
| May 28, 2025 | 7.96 | 7.7 | 7.7 | 8.04 | 7.7 | 17.27M |
| May 27, 2025 | 7.47 | 7.79 | 7.79 | 7.82 | 7.47 | 18.55M |
| May 26, 2025 | 7.26 | 7.48 | 7.48 | 7.6 | 7.26 | 10.3M |