7.07
+0.03(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.06 | 7.07 | 7.07 | 7.12 | 7.04 | 46.6M |
| August 15, 2025 | 7.08 | 7.04 | 7.04 | 7.13 | 7.01 | 46.38M |
| August 14, 2025 | 7.3 | 7.06 | 7.06 | 7.37 | 7.05 | 78.92M |
| August 13, 2025 | 7.55 | 7.37 | 7.37 | 7.63 | 7.33 | 120.77M |
| August 12, 2025 | 7.76 | 7.83 | 7.83 | 8.35 | 7.4 | 176.2M |
| August 11, 2025 | 7.48 | 7.76 | 7.76 | 7.76 | 7.35 | 118.44M |
| August 08, 2025 | 6.39 | 7.05 | 7.05 | 7.05 | 6.38 | 85.14M |
| August 07, 2025 | 6.5 | 6.41 | 6.41 | 6.52 | 6.39 | 21.02M |
| August 06, 2025 | 6.38 | 6.39 | 6.39 | 6.41 | 6.35 | 16.83M |
| August 05, 2025 | 6.4 | 6.39 | 6.39 | 6.44 | 6.36 | 18.29M |
| August 04, 2025 | 6.37 | 6.39 | 6.39 | 6.4 | 6.32 | 15.86M |
| August 01, 2025 | 6.45 | 6.38 | 6.38 | 6.48 | 6.38 | 17.93M |
| July 31, 2025 | 6.53 | 6.43 | 6.43 | 6.59 | 6.43 | 26.57M |
| July 30, 2025 | 6.64 | 6.55 | 6.55 | 6.71 | 6.52 | 41.96M |
| July 29, 2025 | 6.56 | 6.75 | 6.75 | 6.84 | 6.49 | 62.07M |
| July 28, 2025 | 6.66 | 6.58 | 6.58 | 6.68 | 6.54 | 38.84M |
| July 25, 2025 | 7 | 6.66 | 6.66 | 7.03 | 6.64 | 82.05M |
| July 24, 2025 | 7.11 | 7.11 | 7.11 | 7.3 | 6.9 | 113.91M |
| July 23, 2025 | 8.02 | 7.49 | 7.49 | 8.02 | 7.33 | 206.09M |
| July 22, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 9.93M |
| July 21, 2025 | 6.62 | 6.63 | 6.63 | 6.63 | 6.5 | 22.45M |
| July 18, 2025 | 6.05 | 6.03 | 6.03 | 6.07 | 6.02 | 6.41M |
| July 17, 2025 | 6.06 | 6.05 | 6.05 | 6.07 | 6.03 | 6.94M |
| July 16, 2025 | 6.07 | 6.06 | 6.06 | 6.09 | 6 | 8.57M |
| July 15, 2025 | 6.1 | 6.06 | 6.06 | 6.13 | 6.02 | 11.29M |
| July 14, 2025 | 6.1 | 6.1 | 6.1 | 6.15 | 6.07 | 13.17M |
| July 11, 2025 | 6.09 | 6.09 | 6.09 | 6.13 | 6.04 | 13.48M |
| July 10, 2025 | 6.03 | 6.1 | 6.1 | 6.11 | 5.98 | 11.94M |
| July 09, 2025 | 5.99 | 6.05 | 6.05 | 6.12 | 5.96 | 18.39M |
| July 08, 2025 | 5.91 | 5.98 | 5.98 | 5.98 | 5.9 | 11.13M |
| July 07, 2025 | 5.85 | 5.91 | 5.91 | 5.92 | 5.84 | 7.44M |
| July 04, 2025 | 5.91 | 5.88 | 5.88 | 5.96 | 5.86 | 9.9M |
| July 03, 2025 | 5.87 | 5.91 | 5.91 | 5.93 | 5.86 | 10.64M |
| July 02, 2025 | 5.8 | 5.89 | 5.89 | 5.92 | 5.79 | 12.57M |
| July 01, 2025 | 5.8 | 5.8 | 5.8 | 5.83 | 5.76 | 5.86M |
| June 30, 2025 | 5.86 | 5.8 | 5.8 | 5.86 | 5.77 | 7.98M |
| June 27, 2025 | 5.77 | 5.83 | 5.83 | 5.86 | 5.77 | 9.26M |
| June 26, 2025 | 5.78 | 5.77 | 5.77 | 5.86 | 5.76 | 10.2M |
| June 25, 2025 | 5.85 | 5.89 | 5.77 | 5.9 | 5.81 | 7.94M |
| June 24, 2025 | 5.73 | 5.85 | 5.73 | 5.87 | 5.73 | 8.33M |
| June 23, 2025 | 5.67 | 5.71 | 5.59 | 5.72 | 5.61 | 5.92M |
| June 20, 2025 | 5.68 | 5.68 | 5.68 | 5.76 | 5.68 | 8.05M |
| June 19, 2025 | 5.75 | 5.68 | 5.68 | 5.76 | 5.66 | 7.37M |
| June 18, 2025 | 5.85 | 5.75 | 5.75 | 5.87 | 5.73 | 9.38M |
| June 17, 2025 | 5.86 | 5.87 | 5.87 | 5.89 | 5.82 | 6.82M |
| June 16, 2025 | 5.84 | 5.86 | 5.86 | 5.88 | 5.82 | 5.91M |
| June 13, 2025 | 5.89 | 5.84 | 5.84 | 5.93 | 5.82 | 9.05M |
| June 12, 2025 | 5.97 | 5.92 | 5.92 | 5.98 | 5.89 | 9.3M |
| June 11, 2025 | 5.91 | 5.97 | 5.97 | 6.11 | 5.9 | 13.77M |
| June 10, 2025 | 6 | 5.93 | 5.93 | 6 | 5.87 | 8.09M |
| June 09, 2025 | 6.02 | 5.99 | 5.99 | 6.02 | 5.93 | 7.45M |
| June 06, 2025 | 5.91 | 6 | 6 | 6.05 | 5.91 | 13.32M |
| June 05, 2025 | 5.94 | 5.91 | 5.91 | 5.98 | 5.89 | 7.92M |
| June 04, 2025 | 5.88 | 5.94 | 5.94 | 5.95 | 5.88 | 7.75M |
| June 03, 2025 | 5.9 | 5.88 | 5.88 | 5.91 | 5.83 | 6.59M |
| May 30, 2025 | 5.89 | 5.94 | 5.94 | 5.94 | 5.85 | 7.71M |
| May 29, 2025 | 5.85 | 5.89 | 5.89 | 5.92 | 5.81 | 7.85M |
| May 28, 2025 | 5.87 | 5.85 | 5.85 | 5.9 | 5.83 | 3.91M |
| May 27, 2025 | 5.82 | 5.88 | 5.88 | 5.9 | 5.77 | 6.78M |
| May 26, 2025 | 5.76 | 5.81 | 5.81 | 5.85 | 5.75 | 4.06M |