7.04
-0.14(-1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.16 | 7.04 | 7.04 | 7.16 | 6.98 | 32.38M |
| August 21, 2025 | 7.06 | 7.18 | 7.18 | 7.25 | 7.01 | 37.51M |
| August 20, 2025 | 6.92 | 7.08 | 7.08 | 7.2 | 6.88 | 35.74M |
| August 19, 2025 | 6.92 | 6.92 | 6.92 | 6.97 | 6.89 | 13.48M |
| August 18, 2025 | 7 | 6.91 | 6.91 | 7.02 | 6.87 | 25.08M |
| August 15, 2025 | 6.81 | 6.95 | 6.95 | 6.97 | 6.81 | 14.25M |
| August 14, 2025 | 6.93 | 6.84 | 6.84 | 6.95 | 6.83 | 13.57M |
| August 13, 2025 | 6.96 | 6.92 | 6.92 | 7.04 | 6.89 | 15.37M |
| August 12, 2025 | 7 | 6.96 | 6.96 | 7.05 | 6.95 | 14.93M |
| August 11, 2025 | 6.95 | 7.01 | 7.01 | 7.09 | 6.93 | 17.03M |
| August 08, 2025 | 6.93 | 6.95 | 6.95 | 7.03 | 6.92 | 9.65M |
| August 07, 2025 | 7 | 6.96 | 6.96 | 7.01 | 6.93 | 12.64M |
| August 06, 2025 | 6.91 | 7.03 | 7.03 | 7.06 | 6.89 | 18.62M |
| August 05, 2025 | 6.87 | 6.91 | 6.91 | 6.94 | 6.87 | 13.35M |
| August 04, 2025 | 6.82 | 6.87 | 6.87 | 6.88 | 6.71 | 14.1M |
| August 01, 2025 | 6.89 | 6.89 | 6.89 | 6.92 | 6.85 | 10.92M |
| July 31, 2025 | 7.05 | 6.89 | 6.89 | 7.07 | 6.87 | 23.08M |
| July 30, 2025 | 7.05 | 7.1 | 7.1 | 7.21 | 7.05 | 25.51M |
| July 29, 2025 | 7.05 | 7.06 | 7.06 | 7.06 | 6.93 | 12.19M |
| July 28, 2025 | 7.07 | 7.05 | 7.05 | 7.13 | 7 | 16.53M |
| July 25, 2025 | 7.16 | 7.1 | 7.1 | 7.2 | 7.07 | 17.29M |
| July 24, 2025 | 7.13 | 7.15 | 7.15 | 7.18 | 7.11 | 18.28M |
| July 23, 2025 | 7.18 | 7.16 | 7.16 | 7.29 | 7.11 | 34.69M |
| July 22, 2025 | 6.98 | 7.22 | 7.22 | 7.27 | 6.92 | 43.05M |
| July 21, 2025 | 6.88 | 6.94 | 6.94 | 6.98 | 6.86 | 21.69M |
| July 18, 2025 | 6.8 | 6.82 | 6.82 | 6.82 | 6.73 | 16.06M |
| July 17, 2025 | 6.79 | 6.78 | 6.78 | 6.82 | 6.73 | 15.83M |
| July 16, 2025 | 6.81 | 6.8 | 6.8 | 6.87 | 6.76 | 13.36M |
| July 15, 2025 | 6.9 | 6.81 | 6.81 | 6.91 | 6.75 | 19.34M |
| July 14, 2025 | 6.99 | 6.92 | 6.92 | 7.02 | 6.9 | 17.85M |
| July 11, 2025 | 6.98 | 6.97 | 6.97 | 7.02 | 6.88 | 24.89M |
| July 10, 2025 | 6.86 | 7 | 7 | 7.02 | 6.86 | 41.26M |
| July 09, 2025 | 6.74 | 6.85 | 6.85 | 6.99 | 6.74 | 31.85M |
| July 08, 2025 | 6.7 | 6.77 | 6.77 | 6.78 | 6.66 | 19.35M |
| July 07, 2025 | 6.63 | 6.72 | 6.72 | 6.72 | 6.56 | 15.56M |
| July 04, 2025 | 6.74 | 6.63 | 6.63 | 6.76 | 6.63 | 22.67M |
| July 03, 2025 | 6.91 | 6.76 | 6.76 | 6.94 | 6.75 | 34.73M |
| July 02, 2025 | 6.92 | 6.9 | 6.9 | 7.16 | 6.8 | 70.6M |
| July 01, 2025 | 6.56 | 6.72 | 6.72 | 6.74 | 6.53 | 26.97M |
| June 30, 2025 | 6.54 | 6.56 | 6.56 | 6.57 | 6.51 | 19.28M |
| June 27, 2025 | 6.61 | 6.53 | 6.53 | 6.64 | 6.52 | 23.09M |
| June 26, 2025 | 6.55 | 6.64 | 6.64 | 6.7 | 6.55 | 30.05M |
| June 25, 2025 | 6.5 | 6.58 | 6.58 | 6.65 | 6.46 | 28.33M |
| June 24, 2025 | 6.5 | 6.52 | 6.52 | 6.59 | 6.38 | 51.82M |
| June 23, 2025 | 6.8 | 6.84 | 6.84 | 6.88 | 6.66 | 43.05M |
| June 20, 2025 | 6.88 | 6.64 | 6.64 | 6.88 | 6.63 | 36.22M |
| June 19, 2025 | 6.72 | 6.88 | 6.88 | 7 | 6.58 | 60.08M |
| June 18, 2025 | 6.97 | 6.78 | 6.78 | 7.03 | 6.75 | 35.79M |
| June 17, 2025 | 6.77 | 6.91 | 6.91 | 6.93 | 6.67 | 44.31M |
| June 16, 2025 | 6.97 | 6.87 | 6.87 | 7.05 | 6.8 | 54M |
| June 13, 2025 | 6.81 | 6.89 | 6.89 | 6.98 | 6.77 | 69.59M |
| June 12, 2025 | 6.59 | 6.65 | 6.65 | 6.68 | 6.58 | 20.94M |
| June 11, 2025 | 6.55 | 6.63 | 6.63 | 6.69 | 6.53 | 28.1M |
| June 10, 2025 | 6.52 | 6.49 | 6.49 | 6.68 | 6.43 | 29.25M |
| June 09, 2025 | 6.56 | 6.55 | 6.55 | 6.6 | 6.5 | 21.68M |
| June 06, 2025 | 6.55 | 6.53 | 6.53 | 6.6 | 6.51 | 21.8M |
| June 05, 2025 | 6.51 | 6.56 | 6.56 | 6.7 | 6.47 | 47.27M |
| June 04, 2025 | 6.29 | 6.52 | 6.52 | 6.58 | 6.29 | 51.12M |
| June 03, 2025 | 6.26 | 6.29 | 6.29 | 6.32 | 6.23 | 15.68M |
| May 30, 2025 | 6.26 | 6.31 | 6.31 | 6.36 | 6.19 | 28.02M |