7.20
+0.38(+5.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.96 | 7.2 | 7.2 | 7.22 | 6.88 | 104.54M |
| August 15, 2025 | 6.62 | 6.82 | 6.82 | 6.93 | 6.6 | 76.73M |
| August 14, 2025 | 6.98 | 6.73 | 6.73 | 6.98 | 6.6 | 100.24M |
| August 13, 2025 | 6.85 | 7.04 | 7.04 | 7.49 | 6.81 | 174.27M |
| August 12, 2025 | 6.26 | 6.81 | 6.81 | 6.81 | 6.24 | 60.7M |
| August 11, 2025 | 6.18 | 6.19 | 6.19 | 6.26 | 6.17 | 13.92M |
| August 08, 2025 | 6.09 | 6.18 | 6.18 | 6.25 | 6.08 | 17.77M |
| August 07, 2025 | 6.16 | 6.11 | 6.11 | 6.22 | 6.07 | 14.63M |
| August 06, 2025 | 6.15 | 6.14 | 6.14 | 6.2 | 6.12 | 17.28M |
| August 05, 2025 | 5.96 | 6.16 | 6.16 | 6.17 | 5.96 | 26.08M |
| August 04, 2025 | 5.91 | 5.98 | 5.98 | 5.98 | 5.87 | 9.37M |
| August 01, 2025 | 5.87 | 5.95 | 5.95 | 6.02 | 5.86 | 15.01M |
| July 31, 2025 | 5.99 | 5.87 | 5.87 | 6.02 | 5.84 | 16.09M |
| July 30, 2025 | 5.9 | 6 | 6 | 6.09 | 5.88 | 22.72M |
| July 29, 2025 | 5.88 | 5.9 | 5.9 | 5.94 | 5.85 | 14.99M |
| July 28, 2025 | 5.86 | 5.88 | 5.88 | 5.89 | 5.84 | 8.17M |
| July 25, 2025 | 5.89 | 5.86 | 5.86 | 5.89 | 5.85 | 7.79M |
| July 24, 2025 | 5.83 | 5.88 | 5.88 | 5.95 | 5.83 | 11.06M |
| July 23, 2025 | 5.94 | 5.85 | 5.85 | 5.94 | 5.83 | 14.28M |
| July 22, 2025 | 5.88 | 5.94 | 5.94 | 6.05 | 5.84 | 25.87M |
| July 21, 2025 | 5.81 | 5.88 | 5.88 | 5.89 | 5.8 | 12.47M |
| July 18, 2025 | 5.88 | 5.82 | 5.82 | 5.9 | 5.78 | 20.2M |
| July 17, 2025 | 5.9 | 5.88 | 5.88 | 5.93 | 5.85 | 12.43M |
| July 16, 2025 | 5.84 | 5.9 | 5.9 | 5.94 | 5.83 | 12.36M |
| July 15, 2025 | 5.87 | 5.85 | 5.85 | 5.89 | 5.79 | 9.64M |
| July 14, 2025 | 5.85 | 5.87 | 5.87 | 5.9 | 5.83 | 9.05M |
| July 11, 2025 | 5.85 | 5.87 | 5.87 | 5.91 | 5.79 | 13.56M |
| July 10, 2025 | 5.8 | 5.87 | 5.87 | 5.92 | 5.78 | 14.12M |
| July 09, 2025 | 5.83 | 5.82 | 5.82 | 5.96 | 5.81 | 14.13M |
| July 08, 2025 | 5.8 | 5.85 | 5.85 | 5.89 | 5.75 | 22.73M |
| July 07, 2025 | 5.72 | 5.84 | 5.84 | 6.06 | 5.66 | 29.17M |
| July 04, 2025 | 5.84 | 5.7 | 5.7 | 5.85 | 5.7 | 16.67M |
| July 03, 2025 | 5.73 | 5.83 | 5.83 | 5.94 | 5.68 | 19.33M |
| July 02, 2025 | 5.7 | 5.73 | 5.73 | 5.73 | 5.67 | 8.3M |
| July 01, 2025 | 5.8 | 5.72 | 5.72 | 5.81 | 5.68 | 14.34M |
| June 30, 2025 | 5.64 | 5.82 | 5.82 | 5.82 | 5.63 | 18.46M |
| June 27, 2025 | 5.67 | 5.64 | 5.64 | 5.69 | 5.62 | 8.62M |
| June 26, 2025 | 5.67 | 5.64 | 5.64 | 5.78 | 5.63 | 12.41M |
| June 25, 2025 | 5.69 | 5.67 | 5.67 | 5.72 | 5.62 | 14.39M |
| June 24, 2025 | 5.53 | 5.7 | 5.7 | 5.75 | 5.52 | 21.36M |
| June 23, 2025 | 5.39 | 5.48 | 5.48 | 5.5 | 5.33 | 5.88M |
| June 20, 2025 | 5.39 | 5.38 | 5.38 | 5.45 | 5.35 | 5.02M |
| June 19, 2025 | 5.47 | 5.4 | 5.4 | 5.58 | 5.38 | 8.66M |
| June 18, 2025 | 5.53 | 5.5 | 5.5 | 5.54 | 5.44 | 6.9M |
| June 17, 2025 | 5.5 | 5.55 | 5.55 | 5.55 | 5.44 | 8.49M |
| June 16, 2025 | 5.5 | 5.5 | 5.5 | 5.54 | 5.45 | 8.23M |
| June 13, 2025 | 5.67 | 5.51 | 5.51 | 5.68 | 5.5 | 11.77M |
| June 12, 2025 | 5.63 | 5.65 | 5.65 | 5.67 | 5.58 | 11.54M |
| June 11, 2025 | 5.53 | 5.65 | 5.65 | 5.71 | 5.51 | 14.93M |
| June 10, 2025 | 5.56 | 5.53 | 5.53 | 5.65 | 5.45 | 12.38M |
| June 09, 2025 | 5.64 | 5.65 | 5.53 | 5.67 | 5.58 | 11.57M |
| June 06, 2025 | 5.6 | 5.66 | 5.54 | 5.67 | 5.54 | 9.56M |
| June 05, 2025 | 5.58 | 5.6 | 5.6 | 5.61 | 5.53 | 6.27M |
| June 04, 2025 | 5.52 | 5.57 | 5.57 | 5.58 | 5.51 | 5.37M |
| June 03, 2025 | 5.49 | 5.51 | 5.51 | 5.54 | 5.45 | 6.33M |
| May 30, 2025 | 5.65 | 5.48 | 5.48 | 5.68 | 5.46 | 13.35M |
| May 29, 2025 | 5.57 | 5.66 | 5.66 | 5.73 | 5.52 | 13.12M |
| May 28, 2025 | 5.58 | 5.53 | 5.53 | 5.63 | 5.51 | 6.28M |
| May 27, 2025 | 5.59 | 5.56 | 5.56 | 5.6 | 5.48 | 8.6M |
| May 26, 2025 | 5.56 | 5.59 | 5.59 | 5.66 | 5.53 | 8.1M |