7.19
+0.03(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 7.19 | 7.16 | 7.16 | 7.19 | 7.15 | 10.84M |
| August 18, 2025 | 7.25 | 7.19 | 7.19 | 7.28 | 7.19 | 18.91M |
| August 15, 2025 | 7.15 | 7.24 | 7.24 | 7.25 | 7.13 | 11.31M |
| August 14, 2025 | 7.24 | 7.14 | 7.14 | 7.25 | 7.13 | 11.52M |
| August 13, 2025 | 7.27 | 7.24 | 7.24 | 7.27 | 7.21 | 12.06M |
| August 12, 2025 | 7.22 | 7.27 | 7.27 | 7.29 | 7.22 | 15.85M |
| August 11, 2025 | 7.29 | 7.22 | 7.22 | 7.33 | 7.18 | 16.78M |
| August 08, 2025 | 7.21 | 7.26 | 7.26 | 7.26 | 7.18 | 15.26M |
| August 07, 2025 | 7.16 | 7.21 | 7.21 | 7.23 | 7.12 | 14.93M |
| August 06, 2025 | 7.11 | 7.18 | 7.18 | 7.23 | 7.09 | 13.18M |
| August 05, 2025 | 7.06 | 7.11 | 7.11 | 7.12 | 7.04 | 12.04M |
| August 04, 2025 | 7 | 7.07 | 7.07 | 7.09 | 6.97 | 10.91M |
| August 01, 2025 | 7.02 | 7.04 | 7.04 | 7.07 | 7.01 | 10.39M |
| July 31, 2025 | 7.2 | 7.02 | 7.02 | 7.2 | 7 | 22.66M |
| July 30, 2025 | 7.16 | 7.22 | 7.22 | 7.25 | 7.16 | 19.26M |
| July 29, 2025 | 7.13 | 7.15 | 7.15 | 7.17 | 7.06 | 13.14M |
| July 28, 2025 | 7.21 | 7.13 | 7.13 | 7.22 | 7.11 | 15.5M |
| July 25, 2025 | 7.31 | 7.23 | 7.23 | 7.34 | 7.22 | 15.34M |
| July 24, 2025 | 7.23 | 7.3 | 7.3 | 7.3 | 7.18 | 18.32M |
| July 23, 2025 | 7.3 | 7.22 | 7.22 | 7.33 | 7.21 | 19.61M |
| July 22, 2025 | 7.18 | 7.3 | 7.3 | 7.31 | 7.11 | 25.41M |
| July 21, 2025 | 7.06 | 7.17 | 7.17 | 7.18 | 7.05 | 17.45M |
| July 18, 2025 | 7.03 | 7.07 | 7.07 | 7.08 | 7.02 | 12.6M |
| July 17, 2025 | 7.02 | 7.02 | 7.02 | 7.05 | 7 | 10.67M |
| July 16, 2025 | 7.01 | 7.03 | 7.03 | 7.06 | 7.01 | 10.89M |
| July 15, 2025 | 7.17 | 7.02 | 7.02 | 7.18 | 7 | 24.24M |
| July 14, 2025 | 7.18 | 7.19 | 7.19 | 7.26 | 7.16 | 22.58M |
| July 11, 2025 | 7.2 | 7.17 | 7.17 | 7.23 | 7.15 | 22.95M |
| July 10, 2025 | 7.16 | 7.21 | 7.18 | 7.23 | 7.16 | 15.05M |
| July 09, 2025 | 7.18 | 7.17 | 7.14 | 7.25 | 7.16 | 18.89M |
| July 08, 2025 | 7.2 | 7.18 | 7.15 | 7.24 | 7.14 | 16.07M |
| July 07, 2025 | 7.17 | 7.17 | 7.14 | 7.21 | 7.12 | 17.18M |
| July 04, 2025 | 7.23 | 7.19 | 7.16 | 7.29 | 7.17 | 25.5M |
| July 03, 2025 | 7.3 | 7.25 | 7.22 | 7.34 | 7.17 | 20.98M |
| July 02, 2025 | 7.23 | 7.26 | 7.23 | 7.28 | 7.21 | 20.99M |
| July 01, 2025 | 7.23 | 7.23 | 7.2 | 7.3 | 7.2 | 23.82M |
| June 30, 2025 | 7.18 | 7.25 | 7.22 | 7.27 | 7.16 | 25.87M |
| June 27, 2025 | 7.17 | 7.17 | 7.17 | 7.28 | 7.11 | 30.59M |
| June 26, 2025 | 7.15 | 7.32 | 7.32 | 7.45 | 7.06 | 52.44M |
| June 25, 2025 | 7.16 | 7.24 | 7.24 | 7.24 | 7.01 | 56.41M |
| June 24, 2025 | 7.42 | 7.42 | 7.42 | 7.55 | 7.42 | 50.23M |
| June 23, 2025 | 8.56 | 8.24 | 8.24 | 8.9 | 8.16 | 83.23M |
| June 20, 2025 | 8 | 8.1 | 8.1 | 8.56 | 7.71 | 97.97M |
| June 19, 2025 | 7.19 | 7.95 | 7.95 | 7.95 | 7.04 | 57.52M |
| June 18, 2025 | 7.49 | 7.23 | 7.23 | 7.53 | 7.18 | 41.88M |
| June 17, 2025 | 7.05 | 7.36 | 7.36 | 7.36 | 6.96 | 50.46M |
| June 16, 2025 | 7.29 | 7.1 | 7.1 | 7.52 | 6.98 | 58.02M |
| June 13, 2025 | 6.85 | 7.1 | 7.1 | 7.27 | 6.81 | 49.55M |
| June 12, 2025 | 6.73 | 6.7 | 6.7 | 6.79 | 6.68 | 9.21M |
| June 11, 2025 | 6.61 | 6.65 | 6.65 | 6.68 | 6.59 | 5.12M |
| June 10, 2025 | 6.68 | 6.61 | 6.61 | 6.7 | 6.57 | 7.01M |
| June 09, 2025 | 6.74 | 6.68 | 6.68 | 6.81 | 6.65 | 8.52M |
| June 06, 2025 | 6.65 | 6.73 | 6.73 | 6.73 | 6.61 | 8.33M |
| June 05, 2025 | 6.64 | 6.62 | 6.62 | 6.65 | 6.57 | 7.35M |
| June 04, 2025 | 6.46 | 6.63 | 6.63 | 6.64 | 6.45 | 9.08M |
| June 03, 2025 | 6.43 | 6.45 | 6.45 | 6.49 | 6.41 | 5.6M |
| May 30, 2025 | 6.43 | 6.44 | 6.44 | 6.49 | 6.42 | 5.36M |
| May 29, 2025 | 6.46 | 6.46 | 6.46 | 6.49 | 6.42 | 7.32M |
| May 28, 2025 | 6.45 | 6.46 | 6.46 | 6.53 | 6.44 | 4.52M |
| May 27, 2025 | 6.4 | 6.45 | 6.45 | 6.46 | 6.38 | 4.8M |