7.05
+0.27(+3.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.79 | 7.05 | 7.05 | 7.23 | 6.78 | 136.5M |
| August 15, 2025 | 6.66 | 6.78 | 6.78 | 6.8 | 6.63 | 55.56M |
| August 14, 2025 | 6.72 | 6.66 | 6.66 | 6.74 | 6.64 | 44.26M |
| August 13, 2025 | 6.75 | 6.75 | 6.75 | 6.77 | 6.72 | 28.94M |
| August 12, 2025 | 6.73 | 6.77 | 6.77 | 6.79 | 6.69 | 34.32M |
| August 11, 2025 | 6.71 | 6.73 | 6.73 | 6.75 | 6.66 | 28.57M |
| August 08, 2025 | 6.69 | 6.72 | 6.72 | 6.72 | 6.66 | 24.42M |
| August 07, 2025 | 6.75 | 6.69 | 6.69 | 6.75 | 6.67 | 29.7M |
| August 06, 2025 | 6.76 | 6.75 | 6.75 | 6.77 | 6.71 | 26.75M |
| August 05, 2025 | 6.69 | 6.78 | 6.78 | 6.79 | 6.69 | 31.08M |
| August 04, 2025 | 6.67 | 6.69 | 6.69 | 6.69 | 6.61 | 24.14M |
| August 01, 2025 | 6.67 | 6.71 | 6.71 | 6.72 | 6.66 | 20.3M |
| July 31, 2025 | 6.75 | 6.68 | 6.68 | 6.76 | 6.66 | 38.23M |
| July 30, 2025 | 6.81 | 6.77 | 6.77 | 6.82 | 6.74 | 31.14M |
| July 29, 2025 | 6.83 | 6.84 | 6.84 | 6.84 | 6.73 | 42.36M |
| July 28, 2025 | 6.92 | 6.85 | 6.85 | 6.92 | 6.83 | 43.6M |
| July 25, 2025 | 7 | 6.92 | 6.92 | 7 | 6.91 | 47.11M |
| July 24, 2025 | 6.97 | 7.02 | 7.02 | 7.02 | 6.9 | 55.83M |
| July 23, 2025 | 6.95 | 6.96 | 6.96 | 7.13 | 6.92 | 73.12M |
| July 22, 2025 | 7.02 | 6.97 | 6.97 | 7.02 | 6.91 | 46.6M |
| July 21, 2025 | 6.94 | 7.02 | 7.02 | 7.04 | 6.91 | 57.13M |
| July 18, 2025 | 6.9 | 6.94 | 6.94 | 6.96 | 6.87 | 39.33M |
| July 17, 2025 | 6.88 | 6.89 | 6.89 | 6.94 | 6.87 | 32.07M |
| July 16, 2025 | 6.86 | 6.87 | 6.87 | 6.9 | 6.83 | 29.06M |
| July 15, 2025 | 6.96 | 6.86 | 6.86 | 6.98 | 6.83 | 51.92M |
| July 14, 2025 | 7.06 | 7 | 7 | 7.1 | 6.99 | 45.99M |
| July 11, 2025 | 7.09 | 7.06 | 7.06 | 7.16 | 6.96 | 79.53M |
| July 10, 2025 | 7.04 | 7.11 | 7.11 | 7.29 | 6.99 | 93.02M |
| July 09, 2025 | 7.06 | 7.04 | 7.04 | 7.17 | 6.99 | 100.22M |
| July 08, 2025 | 7.02 | 7.07 | 7.07 | 7.2 | 6.89 | 108.46M |
| July 07, 2025 | 6.78 | 7.02 | 7.02 | 7.05 | 6.75 | 110.24M |
| July 04, 2025 | 6.72 | 6.73 | 6.73 | 6.79 | 6.69 | 42.23M |
| July 03, 2025 | 6.72 | 6.73 | 6.73 | 6.76 | 6.71 | 23.86M |
| July 02, 2025 | 6.77 | 6.73 | 6.73 | 6.77 | 6.67 | 33.84M |
| July 01, 2025 | 6.79 | 6.78 | 6.78 | 6.81 | 6.73 | 36.28M |
| June 30, 2025 | 6.83 | 6.84 | 6.77 | 6.84 | 6.77 | 37.44M |
| June 27, 2025 | 6.84 | 6.85 | 6.78 | 6.93 | 6.83 | 40.51M |
| June 26, 2025 | 6.91 | 6.85 | 6.78 | 6.94 | 6.84 | 50.19M |
| June 25, 2025 | 6.79 | 6.95 | 6.88 | 7 | 6.77 | 63.78M |
| June 24, 2025 | 6.72 | 6.77 | 6.7 | 6.83 | 6.68 | 39.31M |
| June 23, 2025 | 6.63 | 6.72 | 6.65 | 6.73 | 6.6 | 32.26M |
| June 20, 2025 | 6.7 | 6.68 | 6.68 | 6.75 | 6.66 | 33.74M |
| June 19, 2025 | 6.95 | 6.71 | 6.71 | 6.96 | 6.7 | 57.57M |
| June 18, 2025 | 7.1 | 6.98 | 6.98 | 7.11 | 6.96 | 51.11M |
| June 17, 2025 | 6.98 | 7.13 | 7.13 | 7.2 | 6.96 | 84.51M |
| June 16, 2025 | 6.82 | 6.93 | 6.93 | 6.96 | 6.82 | 33.93M |
| June 13, 2025 | 7 | 6.91 | 6.91 | 7.01 | 6.87 | 56.28M |
| June 12, 2025 | 7.07 | 7.02 | 7.02 | 7.09 | 7 | 50.25M |
| June 11, 2025 | 7.14 | 7.11 | 7.11 | 7.19 | 7.07 | 57.67M |
| June 10, 2025 | 7.12 | 7.18 | 7.18 | 7.34 | 7.02 | 106.25M |
| June 09, 2025 | 7.08 | 7.11 | 7.11 | 7.15 | 6.99 | 53.7M |
| June 06, 2025 | 7.03 | 7.07 | 7.07 | 7.18 | 7.03 | 57.16M |
| June 05, 2025 | 7.03 | 7.04 | 7.04 | 7.1 | 7 | 55.27M |
| June 04, 2025 | 7.11 | 7.06 | 7.06 | 7.13 | 7.02 | 62.87M |
| June 03, 2025 | 6.86 | 7.15 | 7.15 | 7.31 | 6.82 | 99.22M |
| May 30, 2025 | 7.16 | 6.93 | 6.93 | 7.21 | 6.92 | 77.42M |
| May 29, 2025 | 7.06 | 7.12 | 7.12 | 7.17 | 6.92 | 95.85M |
| May 28, 2025 | 7.26 | 7.13 | 7.13 | 7.4 | 7.1 | 117.48M |
| May 27, 2025 | 7.73 | 7.29 | 7.29 | 7.73 | 7.28 | 167.16M |
| May 26, 2025 | 7.6 | 7.73 | 7.73 | 8.18 | 7.52 | 215.36M |