7.14
-0.05(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.17 | 7.14 | 7.14 | 7.2 | 7.07 | 6.46M |
| August 21, 2025 | 7.24 | 7.19 | 7.19 | 7.26 | 7.15 | 8.39M |
| August 20, 2025 | 7.15 | 7.19 | 7.19 | 7.2 | 7.12 | 6.62M |
| August 19, 2025 | 7.05 | 7.17 | 7.17 | 7.21 | 7.02 | 7.65M |
| August 18, 2025 | 7.08 | 7.07 | 7.07 | 7.12 | 7.04 | 6.12M |
| August 15, 2025 | 6.98 | 7.06 | 7.06 | 7.14 | 6.98 | 6.46M |
| August 14, 2025 | 7.16 | 7 | 7 | 7.23 | 6.98 | 8.18M |
| August 13, 2025 | 7.17 | 7.18 | 7.18 | 7.46 | 7.14 | 9.34M |
| August 12, 2025 | 7.17 | 7.17 | 7.17 | 7.2 | 7.11 | 5.1M |
| August 11, 2025 | 7.19 | 7.16 | 7.16 | 7.22 | 7.1 | 6.45M |
| August 08, 2025 | 7.11 | 7.17 | 7.17 | 7.19 | 7.09 | 7.02M |
| August 07, 2025 | 7.14 | 7.1 | 7.1 | 7.15 | 7.08 | 4.5M |
| August 06, 2025 | 7.12 | 7.14 | 7.14 | 7.18 | 7.07 | 6.16M |
| August 05, 2025 | 7.08 | 7.09 | 7.09 | 7.13 | 7.05 | 6.73M |
| August 04, 2025 | 6.96 | 7.08 | 7.08 | 7.09 | 6.86 | 6.9M |
| August 01, 2025 | 6.86 | 6.97 | 6.97 | 6.97 | 6.84 | 5.76M |
| July 31, 2025 | 6.96 | 6.86 | 6.86 | 7.01 | 6.84 | 5.02M |
| July 30, 2025 | 7 | 6.99 | 6.99 | 7.03 | 6.94 | 4.58M |
| July 29, 2025 | 6.99 | 7.01 | 7.01 | 7.04 | 6.94 | 4.28M |
| July 28, 2025 | 7 | 7.02 | 7.02 | 7.03 | 6.97 | 5.61M |
| July 25, 2025 | 7 | 6.97 | 6.97 | 7.03 | 6.96 | 5.45M |
| July 24, 2025 | 6.99 | 7 | 7 | 7.03 | 6.9 | 8.56M |
| July 23, 2025 | 7.1 | 6.94 | 6.94 | 7.35 | 6.93 | 15.33M |
| July 22, 2025 | 6.93 | 6.93 | 6.93 | 6.97 | 6.88 | 7.18M |
| July 21, 2025 | 6.86 | 6.99 | 6.99 | 7.01 | 6.83 | 9.84M |
| July 18, 2025 | 6.87 | 6.83 | 6.83 | 6.88 | 6.77 | 4.6M |
| July 17, 2025 | 6.82 | 6.85 | 6.85 | 6.87 | 6.81 | 3.5M |
| July 16, 2025 | 6.74 | 6.83 | 6.83 | 6.84 | 6.73 | 4.06M |
| July 15, 2025 | 6.85 | 6.73 | 6.73 | 6.86 | 6.69 | 5.23M |
| July 14, 2025 | 6.71 | 6.85 | 6.85 | 6.85 | 6.65 | 7.53M |
| July 11, 2025 | 6.92 | 6.83 | 6.83 | 6.93 | 6.81 | 3.88M |
| July 10, 2025 | 6.86 | 6.87 | 6.87 | 6.89 | 6.82 | 4.19M |
| July 09, 2025 | 6.81 | 6.83 | 6.83 | 6.87 | 6.81 | 3.11M |
| July 08, 2025 | 6.81 | 6.83 | 6.83 | 6.84 | 6.78 | 3.73M |
| July 07, 2025 | 6.73 | 6.8 | 6.8 | 6.8 | 6.71 | 2.9M |
| July 04, 2025 | 6.83 | 6.75 | 6.75 | 6.83 | 6.72 | 3.69M |
| July 03, 2025 | 6.8 | 6.82 | 6.82 | 6.84 | 6.75 | 4.24M |
| July 02, 2025 | 6.78 | 6.8 | 6.8 | 6.82 | 6.76 | 3.77M |
| July 01, 2025 | 6.76 | 6.78 | 6.78 | 6.78 | 6.71 | 3.3M |
| June 30, 2025 | 6.78 | 6.75 | 6.75 | 6.82 | 6.73 | 4.44M |
| June 27, 2025 | 6.7 | 6.76 | 6.76 | 6.78 | 6.66 | 3.93M |
| June 26, 2025 | 6.72 | 6.68 | 6.68 | 6.73 | 6.66 | 2.46M |
| June 25, 2025 | 6.69 | 6.71 | 6.71 | 6.73 | 6.65 | 2.96M |
| June 24, 2025 | 6.57 | 6.69 | 6.69 | 6.7 | 6.54 | 3.8M |
| June 23, 2025 | 6.47 | 6.56 | 6.56 | 6.58 | 6.39 | 3.9M |
| June 20, 2025 | 6.42 | 6.46 | 6.46 | 6.5 | 6.41 | 2.33M |
| June 19, 2025 | 6.6 | 6.45 | 6.45 | 6.6 | 6.42 | 3.98M |
| June 18, 2025 | 6.62 | 6.59 | 6.59 | 6.66 | 6.53 | 2.92M |
| June 17, 2025 | 6.69 | 6.64 | 6.64 | 6.71 | 6.58 | 3.89M |
| June 16, 2025 | 6.72 | 6.69 | 6.69 | 6.77 | 6.65 | 4.1M |
| June 13, 2025 | 6.8 | 6.71 | 6.71 | 6.82 | 6.68 | 4.42M |
| June 12, 2025 | 6.79 | 6.81 | 6.81 | 6.83 | 6.75 | 2.37M |
| June 11, 2025 | 6.78 | 6.8 | 6.8 | 6.85 | 6.76 | 3.46M |
| June 10, 2025 | 6.82 | 6.77 | 6.77 | 6.85 | 6.7 | 4.62M |
| June 09, 2025 | 6.75 | 6.8 | 6.8 | 6.84 | 6.72 | 4.54M |
| June 06, 2025 | 6.71 | 6.75 | 6.75 | 6.77 | 6.69 | 2.96M |
| June 05, 2025 | 6.71 | 6.7 | 6.7 | 6.75 | 6.67 | 3.12M |
| June 04, 2025 | 6.7 | 6.73 | 6.73 | 6.75 | 6.69 | 3.47M |
| June 03, 2025 | 6.63 | 6.71 | 6.71 | 6.73 | 6.61 | 4.34M |
| May 30, 2025 | 6.68 | 6.65 | 6.65 | 6.71 | 6.62 | 3.08M |