7.19
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.24 | 7.19 | 7.19 | 7.27 | 7.18 | 27.2M |
| August 15, 2025 | 7.17 | 7.2 | 7.2 | 7.2 | 7.12 | 14.77M |
| August 14, 2025 | 7.25 | 7.18 | 7.18 | 7.29 | 7.17 | 11.68M |
| August 13, 2025 | 7.23 | 7.25 | 7.25 | 7.27 | 7.18 | 11.07M |
| August 12, 2025 | 7.25 | 7.22 | 7.22 | 7.31 | 7.21 | 11.21M |
| August 11, 2025 | 7.25 | 7.21 | 7.21 | 7.27 | 7.19 | 13.6M |
| August 08, 2025 | 7.24 | 7.25 | 7.25 | 7.33 | 7.22 | 14.49M |
| August 07, 2025 | 7.15 | 7.24 | 7.24 | 7.26 | 7.12 | 15M |
| August 06, 2025 | 7.21 | 7.13 | 7.13 | 7.24 | 7.11 | 12.35M |
| August 05, 2025 | 7.14 | 7.21 | 7.21 | 7.28 | 7.12 | 19.72M |
| August 04, 2025 | 7.08 | 7.13 | 7.13 | 7.14 | 7.07 | 10.03M |
| August 01, 2025 | 7.03 | 7.09 | 7.09 | 7.12 | 7.03 | 11.38M |
| July 31, 2025 | 7.15 | 7.05 | 7.05 | 7.15 | 6.99 | 17.89M |
| July 30, 2025 | 7.12 | 7.17 | 7.17 | 7.25 | 7.11 | 13.91M |
| July 29, 2025 | 7.16 | 7.12 | 7.12 | 7.18 | 7.08 | 11.76M |
| July 28, 2025 | 7.18 | 7.14 | 7.14 | 7.19 | 7.12 | 13.02M |
| July 25, 2025 | 7.26 | 7.17 | 7.17 | 7.27 | 7.15 | 14.77M |
| July 24, 2025 | 7.14 | 7.25 | 7.25 | 7.26 | 7.11 | 21.05M |
| July 23, 2025 | 7.18 | 7.13 | 7.13 | 7.21 | 7.12 | 11.27M |
| July 22, 2025 | 7.13 | 7.16 | 7.16 | 7.17 | 7.06 | 12.35M |
| July 21, 2025 | 7.08 | 7.12 | 7.12 | 7.14 | 7.07 | 11.32M |
| July 18, 2025 | 7.05 | 7.05 | 7.05 | 7.07 | 7.02 | 7.64M |
| July 17, 2025 | 7.11 | 7.05 | 7.05 | 7.12 | 7.01 | 8.2M |
| July 16, 2025 | 7.01 | 7.06 | 7.06 | 7.08 | 7.01 | 9.03M |
| July 15, 2025 | 7.11 | 7.01 | 7.01 | 7.18 | 7.01 | 14.7M |
| July 14, 2025 | 7.14 | 7.09 | 7.09 | 7.18 | 7.09 | 14.98M |
| July 11, 2025 | 7.05 | 7.08 | 7.08 | 7.1 | 7.05 | 10.38M |
| July 10, 2025 | 7.02 | 7.05 | 7.05 | 7.07 | 7 | 9.78M |
| July 09, 2025 | 6.92 | 7.04 | 7.04 | 7.11 | 6.91 | 16.89M |
| July 08, 2025 | 6.94 | 6.92 | 6.92 | 6.96 | 6.88 | 11.23M |
| July 07, 2025 | 6.91 | 6.94 | 6.94 | 6.94 | 6.89 | 6.09M |
| July 04, 2025 | 6.89 | 6.91 | 6.91 | 6.92 | 6.89 | 6.91M |
| July 03, 2025 | 6.93 | 6.9 | 6.9 | 6.95 | 6.89 | 6.2M |
| July 02, 2025 | 6.89 | 6.92 | 6.92 | 6.92 | 6.87 | 6.63M |
| July 01, 2025 | 6.91 | 6.89 | 6.89 | 6.93 | 6.87 | 7.18M |
| June 30, 2025 | 6.92 | 6.9 | 6.9 | 6.93 | 6.88 | 6.19M |
| June 27, 2025 | 6.88 | 6.92 | 6.92 | 6.94 | 6.86 | 7.44M |
| June 26, 2025 | 7.02 | 6.98 | 6.86 | 7.02 | 6.97 | 9.76M |
| June 25, 2025 | 7 | 7.04 | 6.92 | 7.04 | 6.97 | 7.86M |
| June 24, 2025 | 6.96 | 7 | 6.88 | 7.05 | 6.96 | 9.67M |
| June 23, 2025 | 6.93 | 6.92 | 6.8 | 6.98 | 6.9 | 7.12M |
| June 20, 2025 | 6.91 | 6.94 | 6.94 | 6.97 | 6.89 | 5.99M |
| June 19, 2025 | 6.97 | 6.92 | 6.92 | 6.98 | 6.88 | 9.03M |
| June 18, 2025 | 7.01 | 6.96 | 6.96 | 7.02 | 6.94 | 6.16M |
| June 17, 2025 | 6.98 | 6.99 | 6.99 | 7.01 | 6.96 | 6.89M |
| June 16, 2025 | 7.02 | 6.97 | 6.97 | 7.05 | 6.94 | 11.3M |
| June 13, 2025 | 7.07 | 7.03 | 7.03 | 7.09 | 7.03 | 8.02M |
| June 12, 2025 | 7.11 | 7.09 | 7.09 | 7.15 | 7.07 | 8.24M |
| June 11, 2025 | 7.08 | 7.12 | 7.12 | 7.14 | 7.06 | 10.68M |
| June 10, 2025 | 7.08 | 7.05 | 7.05 | 7.09 | 7.03 | 9.26M |
| June 09, 2025 | 7.16 | 7.07 | 7.07 | 7.17 | 7.04 | 16.47M |
| June 06, 2025 | 7.09 | 7.14 | 7.14 | 7.17 | 7.08 | 7.17M |
| June 05, 2025 | 7.11 | 7.08 | 7.08 | 7.14 | 7.08 | 6.69M |
| June 04, 2025 | 7.16 | 7.1 | 7.1 | 7.18 | 7.09 | 9.49M |
| June 03, 2025 | 7.14 | 7.16 | 7.16 | 7.19 | 7.09 | 9.81M |
| May 30, 2025 | 7.17 | 7.17 | 7.17 | 7.21 | 7.16 | 8.07M |
| May 29, 2025 | 7.23 | 7.17 | 7.17 | 7.25 | 7.15 | 9.95M |
| May 28, 2025 | 7.11 | 7.23 | 7.23 | 7.26 | 7.09 | 21.56M |
| May 27, 2025 | 7.07 | 7.13 | 7.13 | 7.15 | 7.04 | 10.57M |
| May 26, 2025 | 7.01 | 7.08 | 7.08 | 7.09 | 7 | 7.7M |