7.18
-0.06(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.21 | 7.18 | 7.18 | 7.26 | 7.13 | 14.43M |
| August 21, 2025 | 7.31 | 7.24 | 7.24 | 7.33 | 7.18 | 15.24M |
| August 20, 2025 | 7.16 | 7.29 | 7.29 | 7.35 | 7.06 | 26.54M |
| August 19, 2025 | 7.08 | 7.24 | 7.24 | 7.55 | 7.02 | 35.86M |
| August 18, 2025 | 7.04 | 7.08 | 7.08 | 7.1 | 7 | 21.08M |
| August 15, 2025 | 7.03 | 7.02 | 7.02 | 7.12 | 6.99 | 17.74M |
| August 14, 2025 | 7.26 | 7.01 | 7.01 | 7.27 | 7 | 24.87M |
| August 13, 2025 | 7.26 | 7.22 | 7.22 | 7.34 | 7.1 | 50.89M |
| August 12, 2025 | 7.03 | 7.4 | 7.4 | 7.73 | 6.99 | 67.02M |
| August 11, 2025 | 7.11 | 7.03 | 7.03 | 7.16 | 7.01 | 17.96M |
| August 08, 2025 | 6.93 | 7.13 | 7.13 | 7.39 | 6.85 | 29.48M |
| August 07, 2025 | 6.82 | 6.92 | 6.92 | 7.07 | 6.75 | 17.62M |
| August 06, 2025 | 6.72 | 6.8 | 6.8 | 6.83 | 6.7 | 9.13M |
| August 05, 2025 | 6.65 | 6.75 | 6.75 | 6.75 | 6.65 | 8.96M |
| August 04, 2025 | 6.46 | 6.65 | 6.65 | 6.67 | 6.45 | 8.74M |
| August 01, 2025 | 6.48 | 6.49 | 6.49 | 6.54 | 6.46 | 5.52M |
| July 31, 2025 | 6.51 | 6.48 | 6.48 | 6.6 | 6.46 | 7.14M |
| July 30, 2025 | 6.66 | 6.57 | 6.57 | 6.66 | 6.49 | 10.04M |
| July 29, 2025 | 6.72 | 6.66 | 6.66 | 6.72 | 6.6 | 7.98M |
| July 28, 2025 | 6.7 | 6.7 | 6.7 | 6.74 | 6.67 | 8.71M |
| July 25, 2025 | 6.75 | 6.69 | 6.69 | 6.78 | 6.65 | 10.93M |
| July 24, 2025 | 6.72 | 6.76 | 6.76 | 6.8 | 6.7 | 14.08M |
| July 23, 2025 | 6.91 | 6.74 | 6.74 | 6.94 | 6.73 | 21.49M |
| July 22, 2025 | 6.75 | 6.92 | 6.92 | 7.2 | 6.72 | 34.52M |
| July 21, 2025 | 6.45 | 6.74 | 6.74 | 6.92 | 6.45 | 22.59M |
| July 18, 2025 | 6.48 | 6.46 | 6.46 | 6.53 | 6.41 | 8.73M |
| July 17, 2025 | 6.56 | 6.52 | 6.52 | 6.58 | 6.48 | 7.34M |
| July 16, 2025 | 6.53 | 6.57 | 6.57 | 6.6 | 6.49 | 7.36M |
| July 15, 2025 | 6.64 | 6.54 | 6.54 | 6.65 | 6.48 | 7.83M |
| July 14, 2025 | 6.6 | 6.63 | 6.63 | 6.68 | 6.59 | 8.12M |
| July 11, 2025 | 6.61 | 6.61 | 6.61 | 6.63 | 6.5 | 8.55M |
| July 10, 2025 | 6.66 | 6.63 | 6.63 | 6.68 | 6.54 | 11.31M |
| July 09, 2025 | 6.7 | 6.67 | 6.67 | 6.78 | 6.62 | 16.63M |
| July 08, 2025 | 6.71 | 6.67 | 6.67 | 6.71 | 6.53 | 25.63M |
| July 07, 2025 | 6.48 | 6.71 | 6.71 | 7 | 6.42 | 30.86M |
| July 04, 2025 | 6.52 | 6.43 | 6.42 | 6.58 | 6.43 | 8.2M |
| July 03, 2025 | 6.54 | 6.53 | 6.52 | 6.62 | 6.49 | 6.85M |
| July 02, 2025 | 6.49 | 6.54 | 6.53 | 6.58 | 6.4 | 9.91M |
| July 01, 2025 | 6.44 | 6.46 | 6.46 | 6.54 | 6.44 | 6.17M |
| June 30, 2025 | 6.44 | 6.51 | 6.51 | 6.54 | 6.43 | 8M |
| June 27, 2025 | 6.4 | 6.43 | 6.43 | 6.51 | 6.39 | 8.67M |
| June 26, 2025 | 6.45 | 6.41 | 6.41 | 6.61 | 6.4 | 12.47M |
| June 25, 2025 | 6.3 | 6.45 | 6.45 | 6.47 | 6.26 | 13.4M |
| June 24, 2025 | 6.12 | 6.3 | 6.3 | 6.31 | 6.1 | 10.48M |
| June 23, 2025 | 5.89 | 6.09 | 6.09 | 6.09 | 5.89 | 5.77M |
| June 20, 2025 | 5.99 | 5.94 | 5.94 | 6.04 | 5.81 | 7.46M |
| June 19, 2025 | 6.13 | 5.97 | 5.97 | 6.13 | 5.96 | 6.89M |
| June 18, 2025 | 6.16 | 6.12 | 6.12 | 6.16 | 6.06 | 6.21M |
| June 17, 2025 | 6.23 | 6.18 | 6.18 | 6.26 | 6.15 | 5.91M |
| June 16, 2025 | 6.12 | 6.22 | 6.22 | 6.32 | 6.12 | 9.65M |
| June 13, 2025 | 6.3 | 6.14 | 6.14 | 6.3 | 6.12 | 11.53M |
| June 12, 2025 | 6.34 | 6.31 | 6.31 | 6.41 | 6.27 | 8.58M |
| June 11, 2025 | 6.27 | 6.34 | 6.34 | 6.48 | 6.26 | 12.93M |
| June 10, 2025 | 6.35 | 6.27 | 6.27 | 6.35 | 6.16 | 9.69M |
| June 09, 2025 | 6.34 | 6.35 | 6.35 | 6.37 | 6.31 | 6.95M |
| June 06, 2025 | 6.31 | 6.34 | 6.34 | 6.35 | 6.27 | 6.35M |
| June 05, 2025 | 6.37 | 6.32 | 6.32 | 6.37 | 6.26 | 8.53M |
| June 04, 2025 | 6.37 | 6.36 | 6.36 | 6.42 | 6.33 | 7.84M |
| June 03, 2025 | 6.32 | 6.36 | 6.36 | 6.42 | 6.28 | 8.2M |
| May 30, 2025 | 6.48 | 6.35 | 6.35 | 6.49 | 6.34 | 10.18M |