7.02
-0.1(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.1 | 7.02 | 7.02 | 7.1 | 6.96 | 31.79M |
| August 21, 2025 | 6.95 | 7.12 | 7.12 | 7.18 | 6.87 | 53.99M |
| August 20, 2025 | 6.9 | 6.95 | 6.95 | 7.02 | 6.86 | 23.02M |
| August 19, 2025 | 6.95 | 6.93 | 6.93 | 7.07 | 6.91 | 27.93M |
| August 18, 2025 | 6.93 | 6.93 | 6.93 | 6.97 | 6.89 | 35.69M |
| August 15, 2025 | 7.05 | 6.99 | 6.99 | 7.05 | 6.94 | 30.06M |
| August 14, 2025 | 6.86 | 7.04 | 7.04 | 7.07 | 6.83 | 49.47M |
| August 13, 2025 | 6.85 | 6.85 | 6.85 | 6.87 | 6.81 | 17.37M |
| August 12, 2025 | 6.91 | 6.85 | 6.85 | 6.91 | 6.81 | 21.01M |
| August 11, 2025 | 6.87 | 6.92 | 6.92 | 6.93 | 6.82 | 22.2M |
| August 08, 2025 | 6.91 | 6.88 | 6.88 | 6.91 | 6.85 | 16.89M |
| August 07, 2025 | 7 | 6.9 | 6.9 | 7 | 6.88 | 25.79M |
| August 06, 2025 | 7.01 | 7.01 | 7.01 | 7.03 | 6.93 | 27.05M |
| August 05, 2025 | 7.03 | 7.04 | 7.04 | 7.06 | 6.99 | 21.87M |
| August 04, 2025 | 7.14 | 7.03 | 7.03 | 7.14 | 6.98 | 26.92M |
| August 01, 2025 | 7.24 | 7.15 | 7.15 | 7.29 | 7.1 | 33.76M |
| July 31, 2025 | 7.45 | 7.21 | 7.21 | 7.59 | 7.17 | 49.08M |
| July 30, 2025 | 7.26 | 7.16 | 7.16 | 7.37 | 7.11 | 36.25M |
| July 29, 2025 | 7.21 | 7.32 | 7.32 | 7.35 | 7.17 | 50.51M |
| July 28, 2025 | 7.5 | 7.37 | 7.37 | 7.77 | 7.34 | 89.4M |
| July 25, 2025 | 6.93 | 7.44 | 7.44 | 7.61 | 6.9 | 103.51M |
| July 24, 2025 | 6.99 | 7.08 | 7.08 | 7.23 | 6.82 | 85.33M |
| July 23, 2025 | 6.58 | 6.59 | 6.59 | 6.78 | 6.48 | 49.13M |
| July 22, 2025 | 6.6 | 6.56 | 6.56 | 6.62 | 6.5 | 30.92M |
| July 21, 2025 | 6.66 | 6.63 | 6.63 | 6.66 | 6.6 | 25.82M |
| July 18, 2025 | 6.67 | 6.68 | 6.68 | 6.78 | 6.64 | 27.08M |
| July 17, 2025 | 6.51 | 6.64 | 6.64 | 6.7 | 6.49 | 35.4M |
| July 16, 2025 | 6.46 | 6.51 | 6.51 | 6.54 | 6.4 | 32.32M |
| July 15, 2025 | 6.55 | 6.43 | 6.43 | 6.7 | 6.39 | 82.97M |
| July 14, 2025 | 7.12 | 7.1 | 7.1 | 7.18 | 7.09 | 21.11M |
| July 11, 2025 | 7.17 | 7.15 | 7.15 | 7.19 | 7.08 | 27.73M |
| July 10, 2025 | 7.33 | 7.19 | 7.19 | 7.35 | 7.18 | 41.27M |
| July 09, 2025 | 7.25 | 7.38 | 7.38 | 7.5 | 7.12 | 75.89M |
| July 08, 2025 | 7.31 | 7.27 | 7.27 | 7.35 | 7.23 | 31.3M |
| July 07, 2025 | 7.3 | 7.31 | 7.31 | 7.38 | 7.25 | 20.72M |
| July 04, 2025 | 7.46 | 7.32 | 7.32 | 7.49 | 7.31 | 34.79M |
| July 03, 2025 | 7.41 | 7.49 | 7.49 | 7.54 | 7.38 | 38.85M |
| July 02, 2025 | 7.5 | 7.38 | 7.38 | 7.52 | 7.35 | 33.7M |
| July 01, 2025 | 7.47 | 7.54 | 7.54 | 7.64 | 7.38 | 53.09M |
| June 30, 2025 | 7.29 | 7.42 | 7.42 | 7.42 | 7.26 | 43.9M |
| June 27, 2025 | 7.32 | 7.33 | 7.33 | 7.4 | 7.26 | 46.36M |
| June 26, 2025 | 7.49 | 7.39 | 7.39 | 7.56 | 7.35 | 52.88M |
| June 25, 2025 | 7.78 | 7.53 | 7.53 | 7.87 | 7.45 | 80.95M |
| June 24, 2025 | 8.05 | 7.88 | 7.88 | 8.13 | 7.77 | 87.63M |
| June 23, 2025 | 7.4 | 7.95 | 7.95 | 8.16 | 7.36 | 123.61M |
| June 20, 2025 | 7.74 | 7.42 | 7.42 | 7.98 | 7.42 | 96.64M |
| June 19, 2025 | 8.31 | 7.85 | 7.85 | 8.31 | 7.81 | 149.23M |
| June 18, 2025 | 9.81 | 8.49 | 8.49 | 9.93 | 8.41 | 242.76M |
| June 17, 2025 | 8.31 | 9.03 | 9.03 | 9.03 | 8.31 | 163.06M |
| June 16, 2025 | 8.27 | 8.21 | 8.21 | 8.67 | 8.16 | 81.29M |
| June 13, 2025 | 9.1 | 8.68 | 8.68 | 9.1 | 8.03 | 165.89M |
| June 12, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0 |
| June 11, 2025 | 8.5 | 8.29 | 8.29 | 8.58 | 8.08 | 62.69M |
| June 10, 2025 | 8.54 | 8.5 | 8.5 | 8.85 | 8.36 | 70.86M |
| June 09, 2025 | 8 | 8.54 | 8.54 | 8.54 | 7.95 | 57.38M |
| June 06, 2025 | 8.08 | 8.13 | 8.13 | 8.18 | 7.86 | 85.95M |
| June 05, 2025 | 7.45 | 7.79 | 7.79 | 7.79 | 7.42 | 31.57M |
| June 04, 2025 | 7.41 | 7.42 | 7.42 | 7.55 | 7.36 | 28.46M |
| June 03, 2025 | 7.22 | 7.45 | 7.45 | 7.57 | 7.18 | 35.15M |
| May 30, 2025 | 7.07 | 7.33 | 7.33 | 7.42 | 7.07 | 45.31M |