7.25
-0.1(-1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.41 | 7.25 | 7.25 | 7.51 | 7.2 | 21.08M |
| August 15, 2025 | 7.17 | 7.35 | 7.35 | 7.44 | 7.11 | 16.61M |
| August 14, 2025 | 7.11 | 7.19 | 7.19 | 7.44 | 7.11 | 17.94M |
| August 13, 2025 | 6.84 | 7.24 | 7.24 | 7.33 | 6.8 | 28.09M |
| August 12, 2025 | 6.78 | 6.84 | 6.84 | 6.98 | 6.72 | 26.31M |
| August 11, 2025 | 6.36 | 6.78 | 6.78 | 6.88 | 6.35 | 32.89M |
| August 08, 2025 | 6.33 | 6.29 | 6.29 | 6.36 | 6.2 | 12.49M |
| August 07, 2025 | 6.21 | 6.33 | 6.33 | 6.52 | 6.16 | 25.71M |
| August 06, 2025 | 6.1 | 6.18 | 6.18 | 6.35 | 6 | 25.64M |
| August 05, 2025 | 5.97 | 6.08 | 6.08 | 6.09 | 5.97 | 8.71M |
| August 04, 2025 | 5.9 | 5.98 | 5.98 | 5.98 | 5.8 | 7.01M |
| August 01, 2025 | 5.91 | 5.95 | 5.95 | 5.98 | 5.87 | 6.78M |
| July 31, 2025 | 6 | 5.86 | 5.86 | 6.08 | 5.84 | 9.35M |
| July 30, 2025 | 5.97 | 6.02 | 6.02 | 6.09 | 5.89 | 8.48M |
| July 29, 2025 | 6.06 | 5.98 | 5.98 | 6.08 | 5.85 | 10.12M |
| July 28, 2025 | 6.11 | 6.06 | 6.06 | 6.15 | 6.05 | 7.43M |
| July 25, 2025 | 6.02 | 6.1 | 6.1 | 6.17 | 5.97 | 12.83M |
| July 24, 2025 | 5.94 | 6 | 6 | 6.02 | 5.89 | 7.9M |
| July 23, 2025 | 5.96 | 5.92 | 5.92 | 6.02 | 5.9 | 7.65M |
| July 22, 2025 | 6.02 | 5.93 | 5.93 | 6.05 | 5.9 | 8.34M |
| July 21, 2025 | 5.89 | 6.02 | 6.02 | 6.04 | 5.86 | 11.25M |
| July 18, 2025 | 5.96 | 5.86 | 5.86 | 5.98 | 5.83 | 6.88M |
| July 17, 2025 | 5.99 | 5.96 | 5.96 | 6.01 | 5.91 | 6.13M |
| July 16, 2025 | 5.86 | 5.99 | 5.99 | 6.01 | 5.8 | 11.32M |
| July 15, 2025 | 6.05 | 5.79 | 5.79 | 6.06 | 5.73 | 13.65M |
| July 14, 2025 | 6.15 | 6.08 | 6.08 | 6.15 | 6.05 | 6.08M |
| July 11, 2025 | 6.18 | 6.1 | 6.1 | 6.19 | 6.05 | 8.84M |
| July 10, 2025 | 6.13 | 6.17 | 6.17 | 6.2 | 6.11 | 7.38M |
| July 09, 2025 | 6.2 | 6.16 | 6.16 | 6.23 | 6.13 | 9.59M |
| July 08, 2025 | 6.05 | 6.23 | 6.23 | 6.3 | 5.98 | 15.43M |
| July 07, 2025 | 6.02 | 6.05 | 6.05 | 6.12 | 5.97 | 11.59M |
| July 04, 2025 | 6.12 | 6.02 | 6.02 | 6.3 | 6.01 | 15.39M |
| July 03, 2025 | 6.17 | 6.15 | 6.15 | 6.23 | 6.08 | 18.07M |
| July 02, 2025 | 6.06 | 6.23 | 6.23 | 6.23 | 5.99 | 19.03M |
| July 01, 2025 | 6.1 | 6.02 | 6.02 | 6.23 | 5.9 | 14.13M |
| June 30, 2025 | 5.9 | 6.1 | 6.1 | 6.14 | 5.85 | 13.26M |
| June 27, 2025 | 5.87 | 5.84 | 5.84 | 5.92 | 5.81 | 5.68M |
| June 26, 2025 | 5.9 | 5.84 | 5.84 | 5.94 | 5.78 | 9.29M |
| June 25, 2025 | 5.96 | 5.9 | 5.9 | 6 | 5.83 | 10.48M |
| June 24, 2025 | 5.88 | 5.96 | 5.96 | 6.02 | 5.86 | 12.12M |
| June 23, 2025 | 5.6 | 5.88 | 5.88 | 5.91 | 5.55 | 14.56M |
| June 20, 2025 | 5.66 | 5.69 | 5.69 | 5.8 | 5.64 | 12.44M |
| June 19, 2025 | 5.6 | 5.63 | 5.63 | 5.83 | 5.58 | 15.72M |
| June 18, 2025 | 5.55 | 5.6 | 5.6 | 5.63 | 5.51 | 8.28M |
| June 17, 2025 | 5.75 | 5.57 | 5.57 | 5.75 | 5.52 | 10.95M |
| June 16, 2025 | 5.68 | 5.7 | 5.7 | 5.77 | 5.6 | 8.35M |
| June 13, 2025 | 5.98 | 5.68 | 5.68 | 5.98 | 5.67 | 17M |
| June 12, 2025 | 5.94 | 5.98 | 5.98 | 6.2 | 5.92 | 17.46M |
| June 11, 2025 | 5.98 | 5.94 | 5.94 | 6.01 | 5.92 | 7.23M |
| June 10, 2025 | 6.08 | 5.97 | 5.97 | 6.1 | 5.88 | 10.06M |
| June 09, 2025 | 6.08 | 6.09 | 6.09 | 6.13 | 6.06 | 6.41M |
| June 06, 2025 | 6.06 | 6.07 | 6.07 | 6.08 | 5.97 | 7.65M |
| June 05, 2025 | 6.12 | 6.03 | 6.03 | 6.13 | 5.99 | 8.7M |
| June 04, 2025 | 6 | 6.11 | 6.11 | 6.12 | 5.95 | 10.81M |
| June 03, 2025 | 5.95 | 6 | 6 | 6.03 | 5.86 | 12.36M |
| May 30, 2025 | 6.14 | 5.95 | 5.95 | 6.18 | 5.86 | 14.99M |
| May 29, 2025 | 6.12 | 6.16 | 6.16 | 6.23 | 6.1 | 10.46M |
| May 28, 2025 | 6.25 | 6.15 | 6.15 | 6.3 | 6.11 | 8.47M |
| May 27, 2025 | 6.2 | 6.24 | 6.24 | 6.29 | 6.12 | 10.86M |
| May 26, 2025 | 6.12 | 6.19 | 6.19 | 6.24 | 6.05 | 11.52M |