7.13
+0.04(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.14 | 7.13 | 7.13 | 7.2 | 7.1 | 13.77M |
| August 15, 2025 | 7.05 | 7.09 | 7.09 | 7.12 | 7.04 | 12.66M |
| August 14, 2025 | 7.26 | 7.05 | 7.05 | 7.28 | 7.05 | 21.16M |
| August 13, 2025 | 7.27 | 7.25 | 7.25 | 7.29 | 7.16 | 24.2M |
| August 12, 2025 | 7.29 | 7.27 | 7.27 | 7.44 | 7.22 | 25.82M |
| August 11, 2025 | 7.29 | 7.25 | 7.25 | 7.33 | 7.19 | 22.41M |
| August 08, 2025 | 7.29 | 7.26 | 7.26 | 7.43 | 7.17 | 51.62M |
| August 07, 2025 | 7.12 | 7.39 | 7.39 | 7.83 | 7.12 | 69.42M |
| August 06, 2025 | 7.32 | 7.12 | 7.12 | 7.38 | 7.1 | 22.95M |
| August 05, 2025 | 7.39 | 7.33 | 7.33 | 7.45 | 7.3 | 15.42M |
| August 04, 2025 | 7.32 | 7.36 | 7.36 | 7.4 | 7.24 | 19.58M |
| August 01, 2025 | 7.27 | 7.39 | 7.39 | 7.47 | 7.24 | 23.85M |
| July 31, 2025 | 7.3 | 7.27 | 7.27 | 7.39 | 7.22 | 20.06M |
| July 30, 2025 | 7.23 | 7.35 | 7.35 | 7.42 | 7.19 | 21M |
| July 29, 2025 | 7.19 | 7.24 | 7.24 | 7.33 | 7.08 | 18.52M |
| July 28, 2025 | 7.15 | 7.19 | 7.19 | 7.24 | 7.14 | 7.89M |
| July 25, 2025 | 7.18 | 7.15 | 7.15 | 7.25 | 7.12 | 9.29M |
| July 24, 2025 | 7.11 | 7.18 | 7.18 | 7.21 | 7.11 | 10.05M |
| July 23, 2025 | 7.16 | 7.11 | 7.11 | 7.18 | 7.1 | 10.03M |
| July 22, 2025 | 7.16 | 7.16 | 7.16 | 7.19 | 7.11 | 10.89M |
| July 21, 2025 | 7.1 | 7.18 | 7.18 | 7.21 | 7.07 | 11.23M |
| July 18, 2025 | 7.11 | 7.11 | 7.11 | 7.13 | 6.99 | 11.59M |
| July 17, 2025 | 7.03 | 7.08 | 7.08 | 7.15 | 7.01 | 14.91M |
| July 16, 2025 | 6.89 | 7.04 | 7.04 | 7.11 | 6.87 | 14.73M |
| July 15, 2025 | 7 | 6.89 | 6.89 | 7.01 | 6.83 | 8.5M |
| July 14, 2025 | 6.97 | 7 | 7 | 7.02 | 6.93 | 9.23M |
| July 11, 2025 | 6.96 | 6.96 | 6.96 | 7 | 6.89 | 9.05M |
| July 10, 2025 | 6.88 | 6.97 | 6.97 | 6.97 | 6.87 | 10.17M |
| July 09, 2025 | 6.9 | 6.88 | 6.88 | 6.94 | 6.88 | 6.87M |
| July 08, 2025 | 6.86 | 6.9 | 6.9 | 6.94 | 6.86 | 6.02M |
| July 07, 2025 | 6.95 | 6.95 | 6.85 | 7.01 | 6.93 | 6.33M |
| July 04, 2025 | 6.97 | 6.95 | 6.95 | 7.01 | 6.93 | 7.1M |
| July 03, 2025 | 6.9 | 6.97 | 6.97 | 6.99 | 6.9 | 8.55M |
| July 02, 2025 | 6.9 | 6.92 | 6.92 | 6.95 | 6.86 | 7.21M |
| July 01, 2025 | 6.82 | 6.88 | 6.88 | 6.89 | 6.8 | 7.2M |
| June 30, 2025 | 6.82 | 6.81 | 6.81 | 6.84 | 6.76 | 4.67M |
| June 27, 2025 | 6.79 | 6.83 | 6.83 | 6.84 | 6.78 | 5.34M |
| June 26, 2025 | 6.81 | 6.79 | 6.79 | 6.88 | 6.77 | 7.36M |
| June 25, 2025 | 6.84 | 6.81 | 6.81 | 6.85 | 6.72 | 10.32M |
| June 24, 2025 | 6.66 | 6.82 | 6.82 | 6.87 | 6.63 | 9.94M |
| June 23, 2025 | 6.53 | 6.66 | 6.66 | 6.67 | 6.5 | 6.13M |
| June 20, 2025 | 6.56 | 6.56 | 6.56 | 6.61 | 6.53 | 5.71M |
| June 19, 2025 | 6.7 | 6.57 | 6.57 | 6.73 | 6.53 | 9.75M |
| June 18, 2025 | 6.81 | 6.71 | 6.71 | 6.83 | 6.7 | 8.66M |
| June 17, 2025 | 6.89 | 6.83 | 6.83 | 7 | 6.81 | 10.3M |
| June 16, 2025 | 6.82 | 6.84 | 6.84 | 6.91 | 6.78 | 8.05M |
| June 13, 2025 | 6.97 | 6.84 | 6.84 | 7.03 | 6.82 | 11.28M |
| June 12, 2025 | 7.01 | 7.03 | 7.03 | 7.06 | 6.95 | 12.73M |
| June 11, 2025 | 7.1 | 7.01 | 7.01 | 7.19 | 6.99 | 22.35M |
| June 10, 2025 | 7.01 | 7.16 | 7.16 | 7.3 | 7.01 | 34.17M |
| June 09, 2025 | 6.88 | 7.04 | 7.04 | 7.19 | 6.87 | 22.98M |
| June 06, 2025 | 6.88 | 6.87 | 6.87 | 7.01 | 6.83 | 12.43M |
| June 05, 2025 | 6.86 | 6.86 | 6.86 | 7.02 | 6.81 | 20.77M |
| June 04, 2025 | 6.87 | 6.86 | 6.86 | 6.88 | 6.83 | 8.41M |
| June 03, 2025 | 6.73 | 6.87 | 6.87 | 6.88 | 6.71 | 12.94M |
| May 30, 2025 | 6.74 | 6.75 | 6.75 | 6.8 | 6.73 | 7.53M |
| May 29, 2025 | 6.66 | 6.74 | 6.74 | 6.77 | 6.64 | 6.53M |
| May 28, 2025 | 6.69 | 6.68 | 6.68 | 6.72 | 6.63 | 4.63M |
| May 27, 2025 | 6.58 | 6.7 | 6.7 | 6.7 | 6.58 | 8.14M |
| May 26, 2025 | 6.65 | 6.57 | 6.57 | 6.65 | 6.54 | 6.93M |