7.05
-0.09(-1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.15 | 7.05 | 7.05 | 7.16 | 7.01 | 12.73M |
| August 21, 2025 | 7.04 | 7.14 | 7.14 | 7.19 | 7.01 | 14.86M |
| August 20, 2025 | 6.99 | 7.03 | 7.03 | 7.04 | 6.97 | 8.33M |
| August 19, 2025 | 6.94 | 7.01 | 7.01 | 7.01 | 6.9 | 11.45M |
| August 18, 2025 | 6.95 | 6.92 | 6.92 | 6.98 | 6.91 | 12.06M |
| August 15, 2025 | 6.89 | 6.93 | 6.93 | 6.97 | 6.89 | 11.43M |
| August 14, 2025 | 6.97 | 6.93 | 6.93 | 7 | 6.85 | 14.79M |
| August 13, 2025 | 6.95 | 6.94 | 6.94 | 6.97 | 6.88 | 9.22M |
| August 12, 2025 | 7 | 6.94 | 6.94 | 7 | 6.89 | 7.78M |
| August 11, 2025 | 6.87 | 6.95 | 6.95 | 7 | 6.85 | 11.42M |
| August 08, 2025 | 6.88 | 6.87 | 6.87 | 6.9 | 6.78 | 8.34M |
| August 07, 2025 | 6.93 | 6.9 | 6.9 | 6.94 | 6.85 | 8.09M |
| August 06, 2025 | 6.89 | 6.92 | 6.92 | 6.93 | 6.83 | 11.97M |
| August 05, 2025 | 6.71 | 6.88 | 6.88 | 6.95 | 6.71 | 16.08M |
| August 04, 2025 | 6.66 | 6.71 | 6.71 | 6.71 | 6.6 | 5.42M |
| August 01, 2025 | 6.6 | 6.68 | 6.68 | 6.7 | 6.59 | 8.15M |
| July 31, 2025 | 6.72 | 6.58 | 6.58 | 6.75 | 6.56 | 9.69M |
| July 30, 2025 | 6.73 | 6.73 | 6.73 | 6.77 | 6.68 | 8.66M |
| July 29, 2025 | 6.78 | 6.75 | 6.75 | 6.81 | 6.68 | 7.62M |
| July 28, 2025 | 6.78 | 6.78 | 6.78 | 6.82 | 6.75 | 7.5M |
| July 25, 2025 | 6.72 | 6.77 | 6.77 | 6.82 | 6.72 | 11.16M |
| July 24, 2025 | 6.64 | 6.73 | 6.73 | 6.73 | 6.64 | 9.47M |
| July 23, 2025 | 6.7 | 6.7 | 6.7 | 6.75 | 6.65 | 10.69M |
| July 22, 2025 | 6.68 | 6.71 | 6.71 | 6.75 | 6.62 | 11.68M |
| July 21, 2025 | 6.6 | 6.67 | 6.67 | 6.71 | 6.59 | 9.89M |
| July 18, 2025 | 6.64 | 6.6 | 6.6 | 6.66 | 6.53 | 7.15M |
| July 17, 2025 | 6.63 | 6.63 | 6.63 | 6.67 | 6.62 | 6.08M |
| July 16, 2025 | 6.57 | 6.63 | 6.63 | 6.65 | 6.55 | 6.5M |
| July 15, 2025 | 6.66 | 6.55 | 6.55 | 6.67 | 6.5 | 7.36M |
| July 14, 2025 | 6.58 | 6.66 | 6.66 | 6.68 | 6.56 | 7.31M |
| July 11, 2025 | 6.62 | 6.6 | 6.6 | 6.63 | 6.54 | 6.97M |
| July 10, 2025 | 6.53 | 6.59 | 6.59 | 6.6 | 6.53 | 5.66M |
| July 09, 2025 | 6.58 | 6.55 | 6.55 | 6.65 | 6.54 | 6.87M |
| July 08, 2025 | 6.55 | 6.56 | 6.56 | 6.58 | 6.5 | 7.11M |
| July 07, 2025 | 6.45 | 6.53 | 6.53 | 6.53 | 6.45 | 4.98M |
| July 04, 2025 | 6.55 | 6.48 | 6.48 | 6.56 | 6.45 | 6.18M |
| July 03, 2025 | 6.51 | 6.54 | 6.54 | 6.57 | 6.49 | 6.53M |
| July 02, 2025 | 6.51 | 6.52 | 6.52 | 6.53 | 6.47 | 5.6M |
| July 01, 2025 | 6.56 | 6.53 | 6.53 | 6.59 | 6.44 | 8.25M |
| June 30, 2025 | 6.53 | 6.54 | 6.54 | 6.59 | 6.51 | 10.51M |
| June 27, 2025 | 6.52 | 6.53 | 6.53 | 6.55 | 6.47 | 6.57M |
| June 26, 2025 | 6.46 | 6.51 | 6.51 | 6.63 | 6.45 | 11.79M |
| June 25, 2025 | 6.37 | 6.47 | 6.47 | 6.58 | 6.35 | 14.83M |
| June 24, 2025 | 6.21 | 6.33 | 6.33 | 6.37 | 6.19 | 6.81M |
| June 23, 2025 | 6.12 | 6.18 | 6.18 | 6.2 | 6.06 | 5.07M |
| June 20, 2025 | 6.15 | 6.12 | 6.12 | 6.2 | 6.08 | 5.81M |
| June 19, 2025 | 6.25 | 6.15 | 6.15 | 6.3 | 6.13 | 8.09M |
| June 18, 2025 | 6.28 | 6.26 | 6.26 | 6.31 | 6.23 | 5.38M |
| June 17, 2025 | 6.34 | 6.32 | 6.32 | 6.41 | 6.3 | 7.62M |
| June 16, 2025 | 6.29 | 6.33 | 6.33 | 6.41 | 6.29 | 7.12M |
| June 13, 2025 | 6.62 | 6.33 | 6.33 | 6.64 | 6.31 | 14.43M |
| June 12, 2025 | 6.66 | 6.65 | 6.65 | 6.71 | 6.59 | 7.91M |
| June 11, 2025 | 6.63 | 6.69 | 6.69 | 6.78 | 6.63 | 10.34M |
| June 10, 2025 | 6.67 | 6.67 | 6.67 | 6.87 | 6.56 | 15.62M |
| June 09, 2025 | 6.52 | 6.68 | 6.68 | 6.84 | 6.52 | 14.04M |
| June 06, 2025 | 6.57 | 6.54 | 6.54 | 6.58 | 6.49 | 5.65M |
| June 05, 2025 | 6.57 | 6.56 | 6.56 | 6.61 | 6.53 | 4.81M |
| June 04, 2025 | 6.54 | 6.58 | 6.58 | 6.59 | 6.5 | 5.85M |
| June 03, 2025 | 6.5 | 6.54 | 6.54 | 6.56 | 6.44 | 4.36M |
| May 30, 2025 | 6.61 | 6.51 | 6.51 | 6.61 | 6.49 | 5.46M |