7.06
+0.04(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.05 | 7.06 | 7.06 | 7.09 | 7.02 | 16.29M |
| August 15, 2025 | 6.96 | 7.02 | 7.02 | 7.04 | 6.95 | 21.23M |
| August 14, 2025 | 7.09 | 6.98 | 6.98 | 7.09 | 6.97 | 16.04M |
| August 13, 2025 | 7.09 | 7.09 | 7.09 | 7.11 | 7.06 | 12.21M |
| August 12, 2025 | 7.11 | 7.09 | 7.09 | 7.12 | 7.06 | 9.41M |
| August 11, 2025 | 7.05 | 7.11 | 7.11 | 7.11 | 7.05 | 16.01M |
| August 08, 2025 | 7.05 | 7.04 | 7.04 | 7.06 | 7.02 | 8.24M |
| August 07, 2025 | 7.07 | 7.05 | 7.05 | 7.08 | 7.01 | 8.39M |
| August 06, 2025 | 7.02 | 7.07 | 7.07 | 7.08 | 6.99 | 11.05M |
| August 05, 2025 | 6.99 | 7.02 | 7.02 | 7.04 | 6.98 | 12.07M |
| August 04, 2025 | 6.94 | 6.98 | 6.98 | 6.99 | 6.92 | 7.92M |
| August 01, 2025 | 6.97 | 6.97 | 6.97 | 7.03 | 6.94 | 13.46M |
| July 31, 2025 | 7.11 | 6.96 | 6.96 | 7.13 | 6.96 | 19M |
| July 30, 2025 | 7.13 | 7.12 | 7.12 | 7.18 | 7.09 | 11.78M |
| July 29, 2025 | 7.14 | 7.13 | 7.13 | 7.15 | 7.06 | 10.34M |
| July 28, 2025 | 7.17 | 7.13 | 7.13 | 7.2 | 7.11 | 11.34M |
| July 25, 2025 | 7.21 | 7.17 | 7.17 | 7.24 | 7.15 | 13.08M |
| July 24, 2025 | 7.15 | 7.22 | 7.22 | 7.23 | 7.13 | 15.24M |
| July 23, 2025 | 7.28 | 7.14 | 7.14 | 7.32 | 7.13 | 22.85M |
| July 22, 2025 | 7.17 | 7.27 | 7.27 | 7.27 | 7.12 | 24.31M |
| July 21, 2025 | 6.97 | 7.19 | 7.19 | 7.2 | 6.96 | 31.96M |
| July 18, 2025 | 6.96 | 6.97 | 6.97 | 6.97 | 6.93 | 9.6M |
| July 17, 2025 | 6.93 | 6.95 | 6.95 | 6.96 | 6.91 | 8.74M |
| July 16, 2025 | 6.85 | 6.93 | 6.93 | 6.94 | 6.85 | 11.9M |
| July 15, 2025 | 6.93 | 6.85 | 6.85 | 6.95 | 6.84 | 14.23M |
| July 14, 2025 | 6.97 | 6.93 | 6.93 | 6.97 | 6.92 | 16.51M |
| July 11, 2025 | 7 | 7.01 | 7.01 | 7.05 | 6.97 | 11.88M |
| July 10, 2025 | 6.94 | 6.99 | 6.99 | 7 | 6.94 | 10.19M |
| July 09, 2025 | 6.97 | 6.95 | 6.95 | 6.98 | 6.94 | 8.37M |
| July 08, 2025 | 6.94 | 6.97 | 6.97 | 6.97 | 6.92 | 8.96M |
| July 07, 2025 | 6.92 | 6.93 | 6.93 | 6.96 | 6.91 | 7.88M |
| July 04, 2025 | 6.94 | 6.95 | 6.95 | 6.98 | 6.92 | 10.76M |
| July 03, 2025 | 6.92 | 6.95 | 6.95 | 6.97 | 6.92 | 8.1M |
| July 02, 2025 | 6.97 | 6.92 | 6.92 | 6.97 | 6.9 | 8.85M |
| July 01, 2025 | 6.87 | 6.94 | 6.94 | 6.96 | 6.87 | 15.34M |
| June 30, 2025 | 6.84 | 6.86 | 6.86 | 6.87 | 6.83 | 8.75M |
| June 27, 2025 | 6.82 | 6.84 | 6.84 | 6.87 | 6.8 | 11.43M |
| June 26, 2025 | 6.85 | 6.8 | 6.8 | 6.86 | 6.79 | 12.66M |
| June 25, 2025 | 6.84 | 6.86 | 6.86 | 6.87 | 6.81 | 11.03M |
| June 24, 2025 | 6.78 | 6.83 | 6.83 | 6.85 | 6.76 | 13.21M |
| June 23, 2025 | 6.71 | 6.76 | 6.76 | 6.77 | 6.69 | 9.59M |
| June 20, 2025 | 6.82 | 6.77 | 6.77 | 6.85 | 6.76 | 10.94M |
| June 19, 2025 | 6.92 | 6.83 | 6.83 | 6.95 | 6.82 | 14.66M |
| June 18, 2025 | 6.99 | 6.93 | 6.93 | 6.99 | 6.93 | 7.51M |
| June 17, 2025 | 6.94 | 6.99 | 6.99 | 6.99 | 6.91 | 10.65M |
| June 16, 2025 | 6.95 | 6.96 | 6.91 | 6.98 | 6.9 | 11.65M |
| June 13, 2025 | 7 | 7 | 6.95 | 7.03 | 6.96 | 15.93M |
| June 12, 2025 | 7.03 | 7.04 | 6.99 | 7.05 | 6.98 | 12.17M |
| June 11, 2025 | 6.99 | 7.04 | 6.99 | 7.05 | 6.99 | 13.75M |
| June 10, 2025 | 7.03 | 7 | 6.95 | 7.04 | 6.96 | 13.34M |
| June 09, 2025 | 7 | 7.03 | 6.98 | 7.03 | 6.98 | 11.55M |
| June 06, 2025 | 6.99 | 6.99 | 6.99 | 7.01 | 6.98 | 8.6M |
| June 05, 2025 | 7.01 | 7 | 7 | 7.02 | 6.97 | 11.36M |
| June 04, 2025 | 7.02 | 7.01 | 7.01 | 7.03 | 6.98 | 13.38M |
| June 03, 2025 | 7.14 | 6.99 | 6.99 | 7.16 | 6.96 | 42.27M |
| May 30, 2025 | 7.4 | 7.19 | 7.19 | 7.41 | 7.19 | 36.08M |
| May 29, 2025 | 7.19 | 7.41 | 7.41 | 7.56 | 7.18 | 38.1M |
| May 28, 2025 | 7.16 | 7.22 | 7.22 | 7.27 | 7.15 | 13.95M |
| May 27, 2025 | 7.15 | 7.15 | 7.15 | 7.19 | 7.13 | 10.61M |
| May 26, 2025 | 7.27 | 7.17 | 7.17 | 7.29 | 7.15 | 17.72M |