7.09
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.1 | 7.09 | 7.09 | 7.12 | 7.07 | 33.52M |
| August 15, 2025 | 7.07 | 7.08 | 7.08 | 7.1 | 7.05 | 20.15M |
| August 14, 2025 | 7.12 | 7.06 | 7.06 | 7.13 | 7.05 | 24.39M |
| August 13, 2025 | 7.12 | 7.12 | 7.12 | 7.13 | 7.1 | 14.65M |
| August 12, 2025 | 7.11 | 7.12 | 7.12 | 7.13 | 7.1 | 15.54M |
| August 11, 2025 | 7.14 | 7.11 | 7.11 | 7.15 | 7.08 | 21.45M |
| August 08, 2025 | 7.1 | 7.14 | 7.14 | 7.16 | 7.1 | 20.07M |
| August 07, 2025 | 7.12 | 7.1 | 7.1 | 7.13 | 7.08 | 20.82M |
| August 06, 2025 | 7.12 | 7.12 | 7.12 | 7.14 | 7.09 | 21.32M |
| August 05, 2025 | 7.1 | 7.12 | 7.12 | 7.12 | 7.08 | 18.63M |
| August 04, 2025 | 7.09 | 7.1 | 7.1 | 7.11 | 7.07 | 23.4M |
| August 01, 2025 | 7.12 | 7.1 | 7.1 | 7.17 | 7.08 | 23.57M |
| July 31, 2025 | 7.26 | 7.12 | 7.12 | 7.27 | 7.1 | 39.91M |
| July 30, 2025 | 7.23 | 7.28 | 7.28 | 7.31 | 7.22 | 33.94M |
| July 29, 2025 | 7.22 | 7.23 | 7.23 | 7.24 | 7.17 | 21.43M |
| July 28, 2025 | 7.29 | 7.23 | 7.23 | 7.3 | 7.21 | 33.06M |
| July 25, 2025 | 7.34 | 7.29 | 7.29 | 7.37 | 7.28 | 28.95M |
| July 24, 2025 | 7.38 | 7.32 | 7.32 | 7.38 | 7.29 | 40.54M |
| July 23, 2025 | 7.46 | 7.38 | 7.38 | 7.52 | 7.36 | 38.7M |
| July 22, 2025 | 7.33 | 7.38 | 7.38 | 7.39 | 7.28 | 40.45M |
| July 21, 2025 | 7.3 | 7.34 | 7.34 | 7.35 | 7.28 | 29.03M |
| July 18, 2025 | 7.28 | 7.29 | 7.29 | 7.3 | 7.24 | 21.98M |
| July 17, 2025 | 7.31 | 7.26 | 7.26 | 7.33 | 7.23 | 23.52M |
| July 16, 2025 | 7.36 | 7.3 | 7.3 | 7.38 | 7.27 | 28.47M |
| July 15, 2025 | 7.47 | 7.35 | 7.35 | 7.49 | 7.32 | 42.07M |
| July 14, 2025 | 7.41 | 7.47 | 7.47 | 7.55 | 7.4 | 38.9M |
| July 11, 2025 | 7.39 | 7.4 | 7.4 | 7.42 | 7.34 | 40.03M |
| July 10, 2025 | 7.39 | 7.38 | 7.38 | 7.44 | 7.36 | 31.98M |
| July 09, 2025 | 7.35 | 7.39 | 7.39 | 7.48 | 7.33 | 53.97M |
| July 08, 2025 | 7.42 | 7.35 | 7.35 | 7.43 | 7.28 | 53.55M |
| July 07, 2025 | 7.31 | 7.41 | 7.41 | 7.48 | 7.25 | 91.72M |
| July 04, 2025 | 7.07 | 7.19 | 7.19 | 7.2 | 7.07 | 52.49M |
| July 03, 2025 | 7.09 | 7.07 | 7.07 | 7.09 | 7.04 | 15.69M |
| July 02, 2025 | 7.06 | 7.07 | 7.07 | 7.09 | 7.02 | 21.04M |
| July 01, 2025 | 7.01 | 7.04 | 7.04 | 7.05 | 7 | 23.1M |
| June 30, 2025 | 7.01 | 7 | 7 | 7.02 | 6.99 | 16.38M |
| June 27, 2025 | 7.03 | 7.01 | 7.01 | 7.07 | 7 | 23.29M |
| June 26, 2025 | 7.06 | 7.03 | 7.03 | 7.07 | 7.02 | 23.36M |
| June 25, 2025 | 7.07 | 7.06 | 7.06 | 7.07 | 7.03 | 30.13M |
| June 24, 2025 | 7.32 | 7.34 | 7.02 | 7.37 | 7.3 | 25.16M |
| June 23, 2025 | 7.33 | 7.32 | 7 | 7.34 | 7.28 | 23.67M |
| June 20, 2025 | 7.35 | 7.35 | 7.35 | 7.39 | 7.34 | 15.97M |
| June 19, 2025 | 7.48 | 7.37 | 7.37 | 7.49 | 7.35 | 31.46M |
| June 18, 2025 | 7.46 | 7.49 | 7.49 | 7.56 | 7.45 | 41.43M |
| June 17, 2025 | 7.42 | 7.44 | 7.44 | 7.45 | 7.37 | 25.55M |
| June 16, 2025 | 7.44 | 7.41 | 7.41 | 7.47 | 7.4 | 30.32M |
| June 13, 2025 | 7.35 | 7.48 | 7.48 | 7.51 | 7.35 | 82.51M |
| June 12, 2025 | 7.37 | 7.33 | 7.33 | 7.38 | 7.32 | 28.8M |
| June 11, 2025 | 7.35 | 7.36 | 7.36 | 7.38 | 7.33 | 19.5M |
| June 10, 2025 | 7.36 | 7.34 | 7.34 | 7.41 | 7.32 | 28.71M |
| June 09, 2025 | 7.36 | 7.36 | 7.36 | 7.38 | 7.35 | 12.59M |
| June 06, 2025 | 7.35 | 7.37 | 7.37 | 7.4 | 7.35 | 13.16M |
| June 05, 2025 | 7.36 | 7.35 | 7.35 | 7.38 | 7.33 | 16.92M |
| June 04, 2025 | 7.33 | 7.35 | 7.35 | 7.37 | 7.32 | 16.92M |
| June 03, 2025 | 7.37 | 7.32 | 7.32 | 7.37 | 7.32 | 28.47M |
| May 30, 2025 | 7.42 | 7.38 | 7.38 | 7.42 | 7.36 | 18.32M |
| May 29, 2025 | 7.36 | 7.41 | 7.41 | 7.43 | 7.35 | 18.96M |
| May 28, 2025 | 7.41 | 7.36 | 7.36 | 7.42 | 7.34 | 23.6M |
| May 27, 2025 | 7.44 | 7.41 | 7.41 | 7.46 | 7.38 | 20.6M |
| May 26, 2025 | 7.4 | 7.45 | 7.45 | 7.46 | 7.39 | 29.33M |