7.05
+0.05(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7 | 7.05 | 7.05 | 7.13 | 6.98 | 20.2M |
| August 15, 2025 | 6.95 | 7 | 7 | 7.1 | 6.9 | 16.98M |
| August 14, 2025 | 7 | 6.97 | 6.97 | 7.26 | 6.9 | 23.98M |
| August 13, 2025 | 6.99 | 6.98 | 6.98 | 7.02 | 6.87 | 17.73M |
| August 12, 2025 | 7.15 | 6.97 | 6.97 | 7.2 | 6.93 | 24.95M |
| August 11, 2025 | 7.12 | 7.22 | 7.22 | 7.24 | 7.06 | 21.82M |
| August 08, 2025 | 7.03 | 7.08 | 7.08 | 7.1 | 6.94 | 21.01M |
| August 07, 2025 | 7.16 | 7.02 | 7.02 | 7.35 | 7.01 | 28.69M |
| August 06, 2025 | 7.34 | 7.14 | 7.14 | 7.46 | 7.12 | 35.42M |
| August 05, 2025 | 7.28 | 7.4 | 7.4 | 7.65 | 7.22 | 43.77M |
| August 04, 2025 | 7.25 | 7.29 | 7.29 | 7.38 | 7.09 | 42.09M |
| August 01, 2025 | 6.87 | 7.29 | 7.29 | 7.47 | 6.82 | 58.39M |
| July 31, 2025 | 6.91 | 6.89 | 6.89 | 7.09 | 6.86 | 25.17M |
| July 30, 2025 | 6.95 | 6.95 | 6.95 | 7.13 | 6.86 | 31.78M |
| July 29, 2025 | 6.83 | 7 | 7 | 7.03 | 6.76 | 34.3M |
| July 28, 2025 | 6.8 | 6.84 | 6.84 | 6.89 | 6.75 | 18.53M |
| July 25, 2025 | 6.83 | 6.82 | 6.82 | 6.91 | 6.78 | 20.89M |
| July 24, 2025 | 6.82 | 6.85 | 6.85 | 6.91 | 6.74 | 25.31M |
| July 23, 2025 | 6.9 | 6.8 | 6.8 | 7.05 | 6.75 | 35.74M |
| July 22, 2025 | 7.2 | 6.98 | 6.98 | 7.24 | 6.93 | 47.43M |
| July 21, 2025 | 7.1 | 7.1 | 7.1 | 7.26 | 7.05 | 44.61M |
| July 18, 2025 | 7.54 | 7.25 | 7.25 | 7.6 | 7 | 81.47M |
| July 17, 2025 | 6.76 | 7.36 | 7.36 | 7.36 | 6.7 | 24.3M |
| July 16, 2025 | 6.82 | 6.69 | 6.69 | 7 | 6.67 | 53.55M |
| July 15, 2025 | 7.68 | 6.97 | 6.97 | 7.78 | 6.9 | 89.21M |
| July 14, 2025 | 6.58 | 7.46 | 7.46 | 7.46 | 6.55 | 55.51M |
| July 11, 2025 | 7.06 | 6.78 | 6.78 | 7.06 | 6.5 | 95.12M |
| July 10, 2025 | 6.18 | 6.52 | 6.52 | 6.52 | 6.08 | 31.94M |
| July 09, 2025 | 5.96 | 5.93 | 5.93 | 5.99 | 5.9 | 7.66M |
| July 08, 2025 | 5.96 | 5.98 | 5.98 | 6.11 | 5.89 | 9.99M |
| July 07, 2025 | 6 | 5.94 | 5.94 | 6.07 | 5.92 | 14.59M |
| July 04, 2025 | 6.28 | 6.07 | 6.07 | 6.28 | 6 | 15.83M |
| July 03, 2025 | 6.04 | 6.15 | 6.15 | 6.19 | 5.95 | 18.29M |
| July 02, 2025 | 5.95 | 5.98 | 5.98 | 6.24 | 5.91 | 16.6M |
| July 01, 2025 | 5.72 | 5.95 | 5.95 | 5.95 | 5.72 | 13.2M |
| June 30, 2025 | 5.67 | 5.72 | 5.72 | 5.72 | 5.6 | 7.93M |
| June 27, 2025 | 5.69 | 5.68 | 5.68 | 5.76 | 5.63 | 7.66M |
| June 26, 2025 | 5.77 | 5.67 | 5.67 | 5.78 | 5.58 | 8.08M |
| June 25, 2025 | 5.8 | 5.77 | 5.77 | 5.94 | 5.7 | 11.05M |
| June 24, 2025 | 5.62 | 5.8 | 5.8 | 5.87 | 5.59 | 10.62M |
| June 23, 2025 | 5.48 | 5.59 | 5.59 | 5.6 | 5.46 | 7.83M |
| June 20, 2025 | 5.52 | 5.51 | 5.51 | 5.6 | 5.46 | 8.92M |
| June 19, 2025 | 5.63 | 5.51 | 5.51 | 5.7 | 5.47 | 10.84M |
| June 18, 2025 | 5.75 | 5.67 | 5.67 | 5.78 | 5.65 | 13.01M |
| June 17, 2025 | 5.9 | 5.79 | 5.79 | 6 | 5.77 | 17.03M |
| June 16, 2025 | 5.97 | 5.9 | 5.9 | 6.03 | 5.83 | 20.63M |
| June 13, 2025 | 6.2 | 6.01 | 6.01 | 6.24 | 5.98 | 23.23M |
| June 12, 2025 | 6.06 | 6.19 | 6.19 | 6.33 | 6.02 | 26.47M |
| June 11, 2025 | 6.04 | 6.07 | 6.07 | 6.24 | 6.02 | 20.14M |
| June 10, 2025 | 6.32 | 6.02 | 6.02 | 6.35 | 5.92 | 37.98M |
| June 09, 2025 | 6 | 6.41 | 6.41 | 6.49 | 6 | 28.88M |
| June 06, 2025 | 5.8 | 5.96 | 5.96 | 6.12 | 5.77 | 20.92M |
| June 05, 2025 | 5.97 | 5.78 | 5.78 | 6 | 5.74 | 13.8M |
| June 04, 2025 | 5.8 | 5.89 | 5.89 | 5.92 | 5.76 | 11.61M |
| June 03, 2025 | 5.64 | 5.8 | 5.8 | 5.83 | 5.64 | 13.36M |
| May 30, 2025 | 5.63 | 5.66 | 5.66 | 5.72 | 5.59 | 7.23M |
| May 29, 2025 | 5.55 | 5.62 | 5.62 | 5.62 | 5.46 | 7.71M |
| May 28, 2025 | 5.51 | 5.54 | 5.54 | 5.55 | 5.48 | 6.24M |
| May 27, 2025 | 5.46 | 5.54 | 5.54 | 5.54 | 5.44 | 5.35M |
| May 26, 2025 | 5.47 | 5.47 | 5.47 | 5.5 | 5.36 | 10.43M |