7.07
-0.03(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.12 | 7.07 | 7.07 | 7.17 | 7.02 | 15.88M |
| August 15, 2025 | 6.88 | 7.1 | 7.1 | 7.2 | 6.88 | 22.09M |
| August 14, 2025 | 6.95 | 6.88 | 6.88 | 7.04 | 6.86 | 14.15M |
| August 13, 2025 | 7.08 | 6.97 | 6.97 | 7.1 | 6.95 | 11.28M |
| August 12, 2025 | 7.03 | 7.07 | 7.07 | 7.14 | 6.97 | 17.8M |
| August 11, 2025 | 6.75 | 7.02 | 7.02 | 7.16 | 6.75 | 29.93M |
| August 08, 2025 | 6.71 | 6.73 | 6.73 | 6.79 | 6.63 | 16.36M |
| August 07, 2025 | 6.81 | 6.72 | 6.72 | 6.82 | 6.69 | 13.74M |
| August 06, 2025 | 6.81 | 6.81 | 6.81 | 6.9 | 6.75 | 10.23M |
| August 05, 2025 | 6.81 | 6.81 | 6.81 | 6.88 | 6.79 | 9.41M |
| August 04, 2025 | 6.77 | 6.83 | 6.83 | 6.84 | 6.7 | 7.31M |
| August 01, 2025 | 6.9 | 6.84 | 6.84 | 6.97 | 6.8 | 10.09M |
| July 31, 2025 | 6.89 | 6.89 | 6.89 | 6.99 | 6.86 | 16.92M |
| July 30, 2025 | 6.82 | 6.96 | 6.96 | 7.02 | 6.79 | 18.62M |
| July 29, 2025 | 6.85 | 6.83 | 6.83 | 6.89 | 6.76 | 9.18M |
| July 28, 2025 | 6.81 | 6.81 | 6.81 | 6.85 | 6.76 | 9.73M |
| July 25, 2025 | 7.01 | 6.84 | 6.84 | 7.03 | 6.82 | 13.68M |
| July 24, 2025 | 6.81 | 6.99 | 6.99 | 7.1 | 6.8 | 23.6M |
| July 23, 2025 | 6.93 | 6.81 | 6.81 | 7.08 | 6.77 | 25.26M |
| July 22, 2025 | 6.88 | 6.91 | 6.91 | 6.94 | 6.78 | 25.74M |
| July 21, 2025 | 6.69 | 6.84 | 6.84 | 6.88 | 6.61 | 28.95M |
| July 18, 2025 | 6.54 | 6.57 | 6.57 | 6.58 | 6.51 | 9.09M |
| July 17, 2025 | 6.58 | 6.55 | 6.55 | 6.62 | 6.52 | 9.16M |
| July 16, 2025 | 6.6 | 6.58 | 6.58 | 6.63 | 6.54 | 6.7M |
| July 15, 2025 | 6.61 | 6.62 | 6.62 | 6.64 | 6.48 | 15.43M |
| July 14, 2025 | 6.63 | 6.64 | 6.64 | 6.68 | 6.6 | 9.48M |
| July 11, 2025 | 6.7 | 6.66 | 6.66 | 6.76 | 6.58 | 15.93M |
| July 10, 2025 | 6.68 | 6.73 | 6.73 | 6.76 | 6.67 | 10.56M |
| July 09, 2025 | 6.76 | 6.72 | 6.72 | 6.85 | 6.67 | 17.67M |
| July 08, 2025 | 6.7 | 6.75 | 6.75 | 6.79 | 6.64 | 15.9M |
| July 07, 2025 | 6.5 | 6.7 | 6.7 | 6.76 | 6.45 | 29.12M |
| July 04, 2025 | 6.51 | 6.49 | 6.49 | 6.56 | 6.47 | 14.6M |
| July 03, 2025 | 6.5 | 6.57 | 6.57 | 6.67 | 6.37 | 25.68M |
| July 02, 2025 | 6.35 | 6.52 | 6.52 | 6.52 | 6.32 | 25.5M |
| July 01, 2025 | 6.36 | 6.35 | 6.35 | 6.38 | 6.28 | 13.45M |
| June 30, 2025 | 6.34 | 6.36 | 6.36 | 6.42 | 6.29 | 12.28M |
| June 27, 2025 | 6.43 | 6.36 | 6.36 | 6.51 | 6.34 | 15.61M |
| June 26, 2025 | 6.47 | 6.38 | 6.38 | 6.48 | 6.37 | 15.46M |
| June 25, 2025 | 6.45 | 6.49 | 6.49 | 6.55 | 6.4 | 17.96M |
| June 24, 2025 | 6.49 | 6.49 | 6.49 | 6.52 | 6.31 | 28.73M |
| June 23, 2025 | 6.37 | 6.58 | 6.58 | 6.85 | 6.37 | 34.45M |
| June 20, 2025 | 6.6 | 6.26 | 6.26 | 6.65 | 6.22 | 27.26M |
| June 19, 2025 | 6.33 | 6.48 | 6.48 | 6.55 | 6.3 | 37.77M |
| June 18, 2025 | 6.41 | 6.3 | 6.3 | 6.44 | 6.25 | 14.61M |
| June 17, 2025 | 6.21 | 6.41 | 6.41 | 6.5 | 6.14 | 22.11M |
| June 16, 2025 | 6.24 | 6.21 | 6.21 | 6.33 | 6.21 | 11.31M |
| June 13, 2025 | 6.22 | 6.23 | 6.23 | 6.3 | 6.18 | 12.05M |
| June 12, 2025 | 6.21 | 6.21 | 6.21 | 6.22 | 6.16 | 6.23M |
| June 11, 2025 | 6.2 | 6.23 | 6.23 | 6.24 | 6.18 | 9.08M |
| June 10, 2025 | 6.36 | 6.22 | 6.22 | 6.39 | 6.14 | 14.43M |
| June 09, 2025 | 6.4 | 6.3 | 6.3 | 6.55 | 6.27 | 20.71M |
| June 06, 2025 | 6.08 | 6.38 | 6.38 | 6.52 | 6.07 | 37.54M |
| June 05, 2025 | 6.05 | 6.08 | 6.08 | 6.15 | 6 | 10.26M |
| June 04, 2025 | 6 | 6.06 | 6.06 | 6.07 | 5.98 | 6M |
| June 03, 2025 | 5.95 | 6 | 6 | 6.01 | 5.95 | 6M |
| May 30, 2025 | 6.05 | 5.99 | 5.99 | 6.15 | 5.98 | 6.82M |
| May 29, 2025 | 6.01 | 6.03 | 6.03 | 6.06 | 5.99 | 7.01M |
| May 28, 2025 | 6.05 | 6.02 | 6.02 | 6.06 | 5.98 | 8.29M |
| May 27, 2025 | 6.15 | 6.18 | 5.98 | 6.2 | 6.12 | 7.5M |
| May 26, 2025 | 6.2 | 6.15 | 5.95 | 6.26 | 6.11 | 7.13M |