7.18
-0.02(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.26 | 7.18 | 7.18 | 7.26 | 7.17 | 7.58M |
| August 15, 2025 | 7.13 | 7.2 | 7.2 | 7.26 | 7.11 | 7.74M |
| August 14, 2025 | 7.39 | 7.13 | 7.13 | 7.4 | 7.12 | 9.09M |
| August 13, 2025 | 7.45 | 7.36 | 7.36 | 7.57 | 7.32 | 8.95M |
| August 12, 2025 | 7.51 | 7.45 | 7.45 | 7.53 | 7.4 | 6.39M |
| August 11, 2025 | 7.42 | 7.51 | 7.51 | 7.54 | 7.4 | 7.17M |
| August 08, 2025 | 7.43 | 7.43 | 7.43 | 7.46 | 7.31 | 7.1M |
| August 07, 2025 | 7.45 | 7.44 | 7.44 | 7.47 | 7.38 | 6.93M |
| August 06, 2025 | 7.39 | 7.42 | 7.42 | 7.44 | 7.37 | 6.06M |
| August 05, 2025 | 7.4 | 7.4 | 7.4 | 7.45 | 7.34 | 5.75M |
| August 04, 2025 | 7.26 | 7.38 | 7.38 | 7.4 | 7.21 | 7.87M |
| August 01, 2025 | 7.08 | 7.31 | 7.31 | 7.33 | 7.08 | 11.12M |
| July 31, 2025 | 7.23 | 7.08 | 7.08 | 7.28 | 7.05 | 7.83M |
| July 30, 2025 | 7.23 | 7.26 | 7.26 | 7.37 | 7.19 | 7.17M |
| July 29, 2025 | 7.31 | 7.26 | 7.26 | 7.32 | 7.15 | 7.76M |
| July 28, 2025 | 7.36 | 7.31 | 7.31 | 7.36 | 7.27 | 6.52M |
| July 25, 2025 | 7.3 | 7.35 | 7.35 | 7.38 | 7.26 | 7.17M |
| July 24, 2025 | 7.27 | 7.31 | 7.31 | 7.32 | 7.24 | 7.99M |
| July 23, 2025 | 7.4 | 7.3 | 7.3 | 7.46 | 7.26 | 10.38M |
| July 22, 2025 | 7.25 | 7.4 | 7.4 | 7.47 | 7.17 | 17.61M |
| July 21, 2025 | 7.08 | 7.25 | 7.25 | 7.33 | 7.08 | 13.82M |
| July 18, 2025 | 7.07 | 7.08 | 7.08 | 7.11 | 7.04 | 5.18M |
| July 17, 2025 | 7.12 | 7.07 | 7.07 | 7.14 | 7.05 | 6.15M |
| July 16, 2025 | 7.1 | 7.13 | 7.13 | 7.13 | 7.05 | 6.54M |
| July 15, 2025 | 7.25 | 7.1 | 7.1 | 7.28 | 7.04 | 9.46M |
| July 14, 2025 | 7.09 | 7.28 | 7.28 | 7.37 | 7.06 | 13.31M |
| July 11, 2025 | 7.21 | 7.1 | 7.1 | 7.21 | 7.03 | 10.44M |
| July 10, 2025 | 7.28 | 7.21 | 7.21 | 7.31 | 7.14 | 9.73M |
| July 09, 2025 | 7.1 | 7.24 | 7.24 | 7.36 | 7.09 | 21.06M |
| July 08, 2025 | 7.09 | 7.09 | 7.09 | 7.1 | 7.03 | 7.69M |
| July 07, 2025 | 7 | 7.08 | 7.08 | 7.08 | 6.94 | 7.42M |
| July 04, 2025 | 7.12 | 6.97 | 6.97 | 7.13 | 6.94 | 12.4M |
| July 03, 2025 | 7.18 | 7.11 | 7.11 | 7.19 | 7.04 | 11.23M |
| July 02, 2025 | 7.16 | 7.18 | 7.18 | 7.25 | 7.1 | 13.49M |
| July 01, 2025 | 7.18 | 7.22 | 7.22 | 7.38 | 7.08 | 21.21M |
| June 30, 2025 | 7.17 | 7.16 | 7.16 | 7.25 | 7.11 | 17.19M |
| June 27, 2025 | 6.98 | 7.16 | 7.16 | 7.55 | 6.97 | 28.6M |
| June 26, 2025 | 7.04 | 6.97 | 6.97 | 7.1 | 6.95 | 18.2M |
| June 25, 2025 | 7.05 | 7.07 | 7.07 | 7.29 | 6.94 | 32.11M |
| June 24, 2025 | 7.08 | 6.99 | 6.99 | 7.21 | 6.92 | 43.45M |
| June 23, 2025 | 6.41 | 7.08 | 7.08 | 7.08 | 6.39 | 17M |
| June 20, 2025 | 6.45 | 6.44 | 6.44 | 6.54 | 6.41 | 3.64M |
| June 19, 2025 | 6.59 | 6.42 | 6.42 | 6.62 | 6.41 | 3.65M |
| June 18, 2025 | 6.66 | 6.59 | 6.59 | 6.71 | 6.54 | 4.36M |
| June 17, 2025 | 6.73 | 6.7 | 6.7 | 6.83 | 6.63 | 5.54M |
| June 16, 2025 | 6.81 | 6.78 | 6.63 | 6.88 | 6.75 | 4.78M |
| June 13, 2025 | 6.84 | 6.81 | 6.66 | 6.89 | 6.78 | 3.67M |
| June 12, 2025 | 6.85 | 6.88 | 6.73 | 6.9 | 6.81 | 4.13M |
| June 11, 2025 | 6.89 | 6.88 | 6.73 | 6.95 | 6.82 | 3.45M |
| June 10, 2025 | 6.93 | 6.91 | 6.76 | 6.97 | 6.82 | 4.93M |
| June 09, 2025 | 6.85 | 6.92 | 6.77 | 6.93 | 6.82 | 4.42M |
| June 06, 2025 | 6.8 | 6.88 | 6.88 | 6.88 | 6.76 | 4.9M |
| June 05, 2025 | 6.84 | 6.77 | 6.77 | 6.85 | 6.75 | 3.59M |
| June 04, 2025 | 6.75 | 6.84 | 6.84 | 6.85 | 6.74 | 3.17M |
| June 03, 2025 | 6.74 | 6.75 | 6.75 | 6.78 | 6.68 | 3.71M |
| May 30, 2025 | 6.82 | 6.73 | 6.73 | 6.83 | 6.7 | 3.38M |
| May 29, 2025 | 6.76 | 6.83 | 6.83 | 6.85 | 6.72 | 4.12M |
| May 28, 2025 | 6.79 | 6.78 | 6.78 | 6.81 | 6.69 | 4.74M |
| May 27, 2025 | 6.7 | 6.79 | 6.79 | 6.81 | 6.66 | 4.56M |
| May 26, 2025 | 6.65 | 6.72 | 6.72 | 6.78 | 6.64 | 4.14M |