7.62
+0.18(+2.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.63 | 7.44 | 7.44 | 7.64 | 7.42 | 6.62M |
| August 15, 2025 | 7.42 | 7.46 | 7.46 | 7.53 | 7.42 | 4.83M |
| August 14, 2025 | 7.53 | 7.43 | 7.43 | 7.66 | 7.4 | 6.94M |
| August 13, 2025 | 7.71 | 7.62 | 7.62 | 7.81 | 7.61 | 8.25M |
| August 12, 2025 | 7.75 | 7.78 | 7.78 | 7.99 | 7.74 | 8.93M |
| August 11, 2025 | 7.85 | 7.77 | 7.77 | 7.87 | 7.62 | 11.43M |
| August 08, 2025 | 7.54 | 7.75 | 7.75 | 7.8 | 7.49 | 13.02M |
| August 07, 2025 | 7.45 | 7.55 | 7.55 | 7.8 | 7.39 | 13.07M |
| August 06, 2025 | 7.32 | 7.44 | 7.44 | 7.53 | 7.22 | 11.28M |
| August 05, 2025 | 7.3 | 7.32 | 7.32 | 7.38 | 7.22 | 12.9M |
| August 04, 2025 | 7.2 | 7.31 | 7.31 | 7.43 | 6.96 | 18.27M |
| August 01, 2025 | 7.15 | 7.3 | 7.3 | 7.97 | 6.9 | 24.95M |
| July 31, 2025 | 8.62 | 7.67 | 7.67 | 8.62 | 7.65 | 31.66M |
| July 30, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 4.56M |
| July 29, 2025 | 7.13 | 7.13 | 7.13 | 7.15 | 7.04 | 4.95M |
| July 28, 2025 | 7.15 | 7.12 | 7.12 | 7.27 | 7.08 | 4.64M |
| July 25, 2025 | 7.04 | 7.15 | 7.15 | 7.32 | 7 | 5.59M |
| July 24, 2025 | 6.99 | 7.06 | 7.06 | 7.13 | 6.96 | 5.3M |
| July 23, 2025 | 6.96 | 6.97 | 6.97 | 7 | 6.9 | 4.07M |
| July 22, 2025 | 6.99 | 6.95 | 6.95 | 7 | 6.92 | 3.19M |
| July 21, 2025 | 6.91 | 6.98 | 6.98 | 7.04 | 6.88 | 6.39M |
| July 18, 2025 | 6.89 | 6.88 | 6.88 | 6.89 | 6.79 | 3.33M |
| July 17, 2025 | 6.93 | 6.87 | 6.87 | 6.93 | 6.84 | 2.91M |
| July 16, 2025 | 6.82 | 6.89 | 6.89 | 6.91 | 6.76 | 4.17M |
| July 15, 2025 | 6.89 | 6.79 | 6.79 | 6.89 | 6.7 | 3.62M |
| July 14, 2025 | 6.8 | 6.9 | 6.9 | 6.92 | 6.78 | 4.22M |
| July 11, 2025 | 6.88 | 6.81 | 6.81 | 6.88 | 6.74 | 3.44M |
| July 10, 2025 | 6.83 | 6.85 | 6.85 | 6.86 | 6.77 | 3.27M |
| July 09, 2025 | 6.89 | 6.83 | 6.83 | 6.89 | 6.8 | 2.87M |
| July 08, 2025 | 6.84 | 6.88 | 6.88 | 6.92 | 6.8 | 3.91M |
| July 07, 2025 | 6.75 | 6.84 | 6.84 | 6.87 | 6.68 | 4.23M |
| July 04, 2025 | 6.72 | 6.7 | 6.7 | 6.88 | 6.69 | 3.92M |
| July 03, 2025 | 6.87 | 6.84 | 6.84 | 6.9 | 6.8 | 5.04M |
| July 02, 2025 | 6.74 | 6.78 | 6.78 | 6.78 | 6.71 | 3.39M |
| July 01, 2025 | 6.73 | 6.72 | 6.72 | 6.79 | 6.67 | 3.93M |
| June 30, 2025 | 6.63 | 6.7 | 6.7 | 6.75 | 6.56 | 4.36M |
| June 27, 2025 | 6.58 | 6.58 | 6.58 | 6.61 | 6.53 | 3.83M |
| June 26, 2025 | 6.54 | 6.55 | 6.55 | 6.61 | 6.52 | 2.32M |
| June 25, 2025 | 6.62 | 6.56 | 6.56 | 6.62 | 6.5 | 3.4M |
| June 24, 2025 | 6.52 | 6.6 | 6.6 | 6.62 | 6.46 | 3.27M |
| June 23, 2025 | 6.33 | 6.49 | 6.49 | 6.52 | 6.26 | 3.69M |
| June 20, 2025 | 6.45 | 6.39 | 6.39 | 6.5 | 6.37 | 3.05M |
| June 19, 2025 | 6.56 | 6.42 | 6.42 | 6.6 | 6.4 | 4.24M |
| June 18, 2025 | 6.7 | 6.56 | 6.56 | 6.74 | 6.53 | 3.79M |
| June 17, 2025 | 6.71 | 6.69 | 6.69 | 6.78 | 6.64 | 3.85M |
| June 16, 2025 | 6.7 | 6.71 | 6.71 | 6.79 | 6.66 | 3.95M |
| June 13, 2025 | 6.8 | 6.71 | 6.71 | 6.87 | 6.66 | 4.76M |
| June 12, 2025 | 6.93 | 6.85 | 6.85 | 6.93 | 6.75 | 5.08M |
| June 11, 2025 | 6.84 | 6.9 | 6.9 | 6.94 | 6.84 | 4.72M |
| June 10, 2025 | 7 | 6.86 | 6.86 | 7 | 6.74 | 5.1M |
| June 09, 2025 | 6.81 | 6.97 | 6.97 | 7 | 6.81 | 5.78M |
| June 06, 2025 | 6.87 | 6.8 | 6.8 | 6.9 | 6.66 | 4.68M |
| June 05, 2025 | 6.85 | 6.9 | 6.85 | 6.95 | 6.79 | 7.07M |
| June 04, 2025 | 6.69 | 6.84 | 6.79 | 6.85 | 6.66 | 7.15M |
| June 03, 2025 | 6.56 | 6.69 | 6.64 | 6.72 | 6.54 | 7.46M |
| May 30, 2025 | 6.9 | 6.56 | 6.51 | 6.93 | 6.54 | 11.94M |
| May 29, 2025 | 7.1 | 6.98 | 6.92 | 7.12 | 6.82 | 11.82M |
| May 28, 2025 | 6.92 | 7.1 | 7.04 | 7.2 | 6.88 | 18.89M |
| May 27, 2025 | 6.9 | 6.9 | 6.85 | 6.91 | 6.77 | 7.02M |
| May 26, 2025 | 6.8 | 6.85 | 6.8 | 6.88 | 6.74 | 6.68M |