7.25
-0.03(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.29 | 7.25 | 7.25 | 7.35 | 7.21 | 63.1M |
| August 15, 2025 | 7.12 | 7.28 | 7.28 | 7.3 | 7.12 | 65.2M |
| August 14, 2025 | 7.32 | 7.16 | 7.16 | 7.35 | 7.14 | 81.09M |
| August 13, 2025 | 7.43 | 7.37 | 7.37 | 7.44 | 7.35 | 72.68M |
| August 12, 2025 | 7.45 | 7.51 | 7.51 | 7.6 | 7.36 | 99.94M |
| August 11, 2025 | 7.32 | 7.38 | 7.38 | 7.38 | 7.29 | 52.71M |
| August 08, 2025 | 7.3 | 7.3 | 7.3 | 7.35 | 7.25 | 48M |
| August 07, 2025 | 7.35 | 7.35 | 7.35 | 7.45 | 7.22 | 76.06M |
| August 06, 2025 | 7.27 | 7.41 | 7.41 | 7.49 | 7.24 | 104.29M |
| August 05, 2025 | 7.13 | 7.3 | 7.3 | 7.38 | 7.09 | 82.96M |
| August 04, 2025 | 7 | 7.14 | 7.14 | 7.16 | 7 | 51.02M |
| August 01, 2025 | 7.02 | 7.07 | 7.07 | 7.15 | 7.02 | 61.36M |
| July 31, 2025 | 7.26 | 7.05 | 7.05 | 7.3 | 7 | 139.41M |
| July 30, 2025 | 7.55 | 7.36 | 7.36 | 7.65 | 7.32 | 110.35M |
| July 29, 2025 | 7.27 | 7.45 | 7.45 | 7.48 | 7.21 | 123.03M |
| July 28, 2025 | 7.39 | 7.3 | 7.3 | 7.51 | 7.27 | 172.29M |
| July 25, 2025 | 7.89 | 7.77 | 7.77 | 8.16 | 7.66 | 200.77M |
| July 24, 2025 | 7.54 | 7.87 | 7.87 | 8 | 7.43 | 256.11M |
| July 23, 2025 | 8 | 7.68 | 7.68 | 8 | 7.53 | 327.67M |
| July 22, 2025 | 6.97 | 7.54 | 7.54 | 7.54 | 6.85 | 279.47M |
| July 21, 2025 | 6.68 | 6.85 | 6.85 | 6.85 | 6.63 | 126.31M |
| July 18, 2025 | 6.57 | 6.6 | 6.6 | 6.71 | 6.56 | 125.26M |
| July 17, 2025 | 6.41 | 6.43 | 6.43 | 6.46 | 6.37 | 33.8M |
| July 16, 2025 | 6.43 | 6.41 | 6.41 | 6.45 | 6.39 | 40.1M |
| July 15, 2025 | 6.63 | 6.44 | 6.44 | 6.64 | 6.42 | 80.4M |
| July 14, 2025 | 6.64 | 6.64 | 6.64 | 6.72 | 6.57 | 80.52M |
| July 11, 2025 | 6.67 | 6.66 | 6.66 | 6.71 | 6.55 | 111.46M |
| July 10, 2025 | 6.7 | 6.79 | 6.57 | 6.84 | 6.68 | 101.37M |
| July 09, 2025 | 6.54 | 6.77 | 6.55 | 6.79 | 6.53 | 119.11M |
| July 08, 2025 | 6.45 | 6.51 | 6.3 | 6.54 | 6.42 | 46M |
| July 07, 2025 | 6.44 | 6.46 | 6.25 | 6.5 | 6.41 | 31.32M |
| July 04, 2025 | 6.5 | 6.42 | 6.42 | 6.57 | 6.42 | 62.64M |
| July 03, 2025 | 6.47 | 6.5 | 6.5 | 6.55 | 6.4 | 56.38M |
| July 02, 2025 | 6.31 | 6.49 | 6.49 | 6.49 | 6.3 | 71M |
| July 01, 2025 | 6.37 | 6.33 | 6.33 | 6.38 | 6.29 | 50.79M |
| June 30, 2025 | 6.49 | 6.4 | 6.4 | 6.49 | 6.37 | 57.16M |
| June 27, 2025 | 6.36 | 6.47 | 6.47 | 6.54 | 6.34 | 95.87M |
| June 26, 2025 | 6.33 | 6.29 | 6.29 | 6.38 | 6.27 | 41.96M |
| June 25, 2025 | 6.36 | 6.34 | 6.34 | 6.37 | 6.26 | 39.19M |
| June 24, 2025 | 6.38 | 6.36 | 6.36 | 6.4 | 6.32 | 31.08M |
| June 23, 2025 | 6.31 | 6.4 | 6.4 | 6.42 | 6.29 | 26.74M |
| June 20, 2025 | 6.36 | 6.34 | 6.34 | 6.39 | 6.32 | 21.21M |
| June 19, 2025 | 6.47 | 6.36 | 6.36 | 6.47 | 6.3 | 38.98M |
| June 18, 2025 | 6.56 | 6.47 | 6.47 | 6.58 | 6.44 | 36.04M |
| June 17, 2025 | 6.52 | 6.55 | 6.55 | 6.59 | 6.47 | 33.68M |
| June 16, 2025 | 6.49 | 6.52 | 6.52 | 6.53 | 6.47 | 43.98M |
| June 13, 2025 | 6.5 | 6.47 | 6.47 | 6.54 | 6.44 | 73.17M |
| June 12, 2025 | 6.5 | 6.48 | 6.48 | 6.56 | 6.44 | 57.61M |
| June 11, 2025 | 6.3 | 6.5 | 6.5 | 6.55 | 6.29 | 127.05M |
| June 10, 2025 | 6.33 | 6.3 | 6.3 | 6.39 | 6.25 | 49.64M |
| June 09, 2025 | 6.25 | 6.36 | 6.36 | 6.46 | 6.22 | 81.1M |
| June 06, 2025 | 6.33 | 6.27 | 6.27 | 6.41 | 6.27 | 60.37M |
| June 05, 2025 | 6.33 | 6.25 | 6.25 | 6.43 | 6.22 | 72.36M |
| June 04, 2025 | 6.18 | 6.38 | 6.38 | 6.4 | 6.11 | 95.56M |
| June 03, 2025 | 5.99 | 6.19 | 6.19 | 6.23 | 5.97 | 91.01M |
| May 30, 2025 | 6.1 | 6.02 | 6.02 | 6.11 | 6.01 | 39.47M |
| May 29, 2025 | 6.07 | 6.12 | 6.12 | 6.15 | 6.05 | 27.34M |
| May 28, 2025 | 6.05 | 6.09 | 6.09 | 6.13 | 6.03 | 38.81M |
| May 27, 2025 | 6.16 | 6.06 | 6.06 | 6.16 | 6.01 | 57.36M |
| May 26, 2025 | 6.23 | 6.16 | 6.16 | 6.23 | 6.14 | 51.03M |