7.17
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.11 | 7.17 | 7.17 | 7.19 | 7.01 | 17.55M |
| August 21, 2025 | 7.12 | 7.17 | 7.17 | 7.65 | 7.12 | 28.37M |
| August 20, 2025 | 7.06 | 7.15 | 7.15 | 7.2 | 6.96 | 17.35M |
| August 19, 2025 | 6.94 | 7.11 | 7.11 | 7.14 | 6.88 | 26.74M |
| August 18, 2025 | 6.91 | 6.89 | 6.89 | 7.02 | 6.83 | 18.28M |
| August 15, 2025 | 7.04 | 6.93 | 6.93 | 7.11 | 6.85 | 26.41M |
| August 14, 2025 | 7.43 | 7.04 | 7.04 | 7.49 | 6.99 | 32.6M |
| August 13, 2025 | 7.5 | 7.49 | 7.49 | 7.52 | 7.34 | 13.16M |
| August 12, 2025 | 7.54 | 7.51 | 7.51 | 7.59 | 7.4 | 14.56M |
| August 11, 2025 | 7.7 | 7.55 | 7.55 | 7.83 | 7.51 | 21.04M |
| August 08, 2025 | 7.45 | 7.7 | 7.7 | 7.95 | 7.35 | 26.96M |
| August 07, 2025 | 7.53 | 7.42 | 7.42 | 7.78 | 7.33 | 20.04M |
| August 06, 2025 | 7.83 | 7.53 | 7.53 | 7.84 | 7.47 | 19.68M |
| August 05, 2025 | 7.54 | 7.77 | 7.77 | 7.8 | 7.44 | 16.25M |
| August 04, 2025 | 7.4 | 7.54 | 7.54 | 7.6 | 7.31 | 23.37M |
| August 01, 2025 | 7.95 | 7.83 | 7.83 | 7.98 | 7.81 | 12.77M |
| July 31, 2025 | 7.98 | 7.98 | 7.98 | 8.03 | 7.72 | 20.14M |
| July 30, 2025 | 8.21 | 7.97 | 7.97 | 8.21 | 7.85 | 21.92M |
| July 29, 2025 | 8.06 | 8.2 | 8.2 | 8.3 | 7.79 | 25.72M |
| July 28, 2025 | 8.19 | 8.01 | 8.01 | 8.2 | 7.72 | 30.86M |
| July 25, 2025 | 7.67 | 8.17 | 8.17 | 8.2 | 7.67 | 50.09M |
| July 24, 2025 | 7.51 | 7.67 | 7.67 | 7.86 | 7.44 | 59.46M |
| July 23, 2025 | 7.09 | 7.75 | 7.75 | 7.76 | 7.03 | 83.25M |
| July 22, 2025 | 6.95 | 7.05 | 7.05 | 7.1 | 6.75 | 39.4M |
| July 21, 2025 | 6.85 | 6.97 | 6.97 | 7.11 | 6.78 | 51.98M |
| July 18, 2025 | 6.59 | 6.85 | 6.85 | 7.04 | 6.5 | 83.47M |
| July 17, 2025 | 6.09 | 6.7 | 6.7 | 6.7 | 6.08 | 47.09M |
| July 16, 2025 | 5.92 | 6.09 | 6.09 | 6.12 | 5.9 | 18.51M |
| July 15, 2025 | 6.08 | 5.94 | 5.94 | 6.08 | 5.91 | 24M |
| July 14, 2025 | 6.32 | 6.17 | 6.17 | 6.32 | 6.1 | 28.19M |
| July 11, 2025 | 6.3 | 6.32 | 6.32 | 6.35 | 6.04 | 43.95M |
| July 10, 2025 | 5.88 | 6.28 | 6.28 | 6.35 | 5.74 | 100.08M |
| July 09, 2025 | 6.65 | 5.98 | 5.98 | 7.05 | 5.98 | 66.65M |
| July 08, 2025 | 6.53 | 6.64 | 6.64 | 6.68 | 6.47 | 23.64M |
| July 07, 2025 | 6.14 | 6.54 | 6.54 | 6.54 | 6.1 | 27.95M |
| July 04, 2025 | 6.38 | 6.19 | 6.19 | 6.39 | 6.1 | 29.27M |
| July 03, 2025 | 6.06 | 6.28 | 6.28 | 6.47 | 6.05 | 38.14M |
| July 02, 2025 | 6 | 6.01 | 6.01 | 6.1 | 5.93 | 19.04M |
| July 01, 2025 | 6.23 | 6.03 | 6.03 | 6.24 | 5.99 | 27.99M |
| June 30, 2025 | 6.07 | 6.2 | 6.2 | 6.25 | 5.99 | 24.36M |
| June 27, 2025 | 5.88 | 6.06 | 6.06 | 6.18 | 5.76 | 35.62M |
| June 26, 2025 | 5.79 | 5.86 | 5.86 | 6.11 | 5.75 | 28.89M |
| June 25, 2025 | 5.75 | 5.77 | 5.77 | 5.87 | 5.71 | 19.99M |
| June 24, 2025 | 5.67 | 5.75 | 5.75 | 5.84 | 5.5 | 35.09M |
| June 23, 2025 | 5.84 | 5.81 | 5.81 | 5.95 | 5.74 | 23.21M |
| June 20, 2025 | 5.86 | 5.73 | 5.73 | 5.86 | 5.57 | 29.8M |
| June 19, 2025 | 5.74 | 6.02 | 6.02 | 6.14 | 5.69 | 42.83M |
| June 18, 2025 | 6 | 5.82 | 5.82 | 6.1 | 5.77 | 24.3M |
| June 17, 2025 | 5.87 | 5.97 | 5.97 | 5.99 | 5.74 | 34.81M |
| June 16, 2025 | 6.19 | 5.92 | 5.92 | 6.25 | 5.88 | 46.84M |
| June 13, 2025 | 6.55 | 6.15 | 6.15 | 6.69 | 5.9 | 72.95M |
| June 12, 2025 | 6.44 | 6.23 | 6.23 | 6.49 | 6.15 | 44.92M |
| June 11, 2025 | 6.35 | 6.44 | 6.44 | 6.71 | 6.35 | 58.69M |
| June 10, 2025 | 6.29 | 6.47 | 6.47 | 6.9 | 6.29 | 90.9M |
| June 09, 2025 | 5.72 | 6.3 | 6.3 | 6.3 | 5.61 | 83.75M |
| June 06, 2025 | 5.68 | 5.73 | 5.73 | 5.73 | 5.55 | 29.53M |
| June 05, 2025 | 5.08 | 5.21 | 5.21 | 5.23 | 5.04 | 15.69M |
| June 04, 2025 | 5.1 | 5.08 | 5.08 | 5.13 | 5.04 | 9.44M |
| June 03, 2025 | 4.99 | 5.05 | 5.05 | 5.13 | 4.93 | 12.53M |
| May 30, 2025 | 5.05 | 4.96 | 4.96 | 5.08 | 4.93 | 8.36M |