7.11
+0.02(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.09 | 7.11 | 7.11 | 7.19 | 7.07 | 7.62M |
| August 15, 2025 | 7.12 | 7.09 | 7.09 | 7.19 | 7.08 | 6.68M |
| August 14, 2025 | 7.29 | 7.12 | 7.12 | 7.3 | 7.11 | 5.83M |
| August 13, 2025 | 7.36 | 7.27 | 7.27 | 7.38 | 7.24 | 6.18M |
| August 12, 2025 | 7.39 | 7.36 | 7.36 | 7.42 | 7.33 | 3.41M |
| August 11, 2025 | 7.37 | 7.37 | 7.37 | 7.43 | 7.34 | 5.3M |
| August 08, 2025 | 7.35 | 7.35 | 7.35 | 7.39 | 7.29 | 5.28M |
| August 07, 2025 | 7.36 | 7.37 | 7.37 | 7.4 | 7.31 | 4.19M |
| August 06, 2025 | 7.39 | 7.36 | 7.36 | 7.39 | 7.32 | 3.48M |
| August 05, 2025 | 7.38 | 7.37 | 7.37 | 7.44 | 7.34 | 5.49M |
| August 04, 2025 | 7.2 | 7.3 | 7.3 | 7.36 | 7.13 | 7.1M |
| August 01, 2025 | 7.13 | 7.22 | 7.22 | 7.24 | 7.12 | 5.5M |
| July 31, 2025 | 7.24 | 7.14 | 7.14 | 7.29 | 7.11 | 5.99M |
| July 30, 2025 | 7.19 | 7.27 | 7.27 | 7.27 | 7.17 | 5M |
| July 29, 2025 | 7.25 | 7.22 | 7.22 | 7.28 | 7.15 | 4.69M |
| July 28, 2025 | 7.24 | 7.24 | 7.24 | 7.25 | 7.18 | 4.27M |
| July 25, 2025 | 7.2 | 7.24 | 7.24 | 7.26 | 7.17 | 4.6M |
| July 24, 2025 | 7.15 | 7.19 | 7.19 | 7.24 | 7.14 | 4.45M |
| July 23, 2025 | 7.17 | 7.16 | 7.16 | 7.21 | 7.13 | 4.31M |
| July 22, 2025 | 7.2 | 7.17 | 7.17 | 7.2 | 7.11 | 3.91M |
| July 21, 2025 | 7.11 | 7.17 | 7.17 | 7.21 | 7.1 | 5.36M |
| July 18, 2025 | 7.12 | 7.11 | 7.11 | 7.14 | 7.05 | 3.25M |
| July 17, 2025 | 7.15 | 7.1 | 7.1 | 7.15 | 7.08 | 3.45M |
| July 16, 2025 | 7.08 | 7.13 | 7.13 | 7.14 | 7.05 | 4.64M |
| July 15, 2025 | 7.11 | 7.07 | 7.07 | 7.15 | 6.96 | 4.36M |
| July 14, 2025 | 7.03 | 7.13 | 7.13 | 7.14 | 7.01 | 5.3M |
| July 11, 2025 | 7.06 | 7.01 | 7.01 | 7.08 | 6.96 | 4.36M |
| July 10, 2025 | 7.04 | 7.06 | 7.06 | 7.07 | 6.98 | 3.61M |
| July 09, 2025 | 7.04 | 7.02 | 7.02 | 7.07 | 6.99 | 3.11M |
| July 08, 2025 | 7 | 7.03 | 7.03 | 7.06 | 6.97 | 4.91M |
| July 07, 2025 | 6.91 | 7.02 | 7.02 | 7.04 | 6.85 | 5.84M |
| July 04, 2025 | 6.96 | 6.85 | 6.85 | 6.96 | 6.85 | 4.05M |
| July 03, 2025 | 6.95 | 6.94 | 6.94 | 6.96 | 6.89 | 3.51M |
| July 02, 2025 | 6.94 | 6.92 | 6.92 | 6.95 | 6.87 | 3.66M |
| July 01, 2025 | 6.96 | 6.91 | 6.91 | 6.97 | 6.84 | 3.82M |
| June 30, 2025 | 6.89 | 6.9 | 6.9 | 6.91 | 6.81 | 4.07M |
| June 27, 2025 | 6.83 | 6.84 | 6.84 | 6.85 | 6.78 | 3.17M |
| June 26, 2025 | 6.85 | 6.79 | 6.79 | 6.85 | 6.75 | 3.25M |
| June 25, 2025 | 6.73 | 6.84 | 6.84 | 6.86 | 6.73 | 5.46M |
| June 24, 2025 | 6.65 | 6.76 | 6.76 | 6.82 | 6.65 | 5.08M |
| June 23, 2025 | 6.47 | 6.65 | 6.65 | 6.67 | 6.47 | 3.78M |
| June 20, 2025 | 6.58 | 6.54 | 6.54 | 6.64 | 6.51 | 4.94M |
| June 19, 2025 | 6.75 | 6.58 | 6.58 | 6.75 | 6.55 | 7.6M |
| June 18, 2025 | 6.84 | 6.73 | 6.73 | 6.9 | 6.72 | 7.45M |
| June 17, 2025 | 6.99 | 6.89 | 6.89 | 7.04 | 6.86 | 6.52M |
| June 16, 2025 | 6.9 | 6.97 | 6.97 | 7.04 | 6.89 | 6.32M |
| June 13, 2025 | 7.1 | 6.94 | 6.94 | 7.12 | 6.92 | 10.98M |
| June 12, 2025 | 7.19 | 7.14 | 7.14 | 7.22 | 7.05 | 12.85M |
| June 11, 2025 | 7.15 | 7.18 | 7.18 | 7.22 | 7.08 | 19.16M |
| June 10, 2025 | 7.29 | 7.12 | 7.12 | 7.32 | 7.01 | 26.15M |
| June 09, 2025 | 7.08 | 7.29 | 7.29 | 7.35 | 7.03 | 42.42M |
| June 06, 2025 | 6.9 | 7.21 | 7.21 | 7.57 | 6.84 | 41.93M |
| June 05, 2025 | 6.99 | 6.88 | 6.88 | 7.02 | 6.85 | 4.46M |
| June 04, 2025 | 6.92 | 7 | 7 | 7 | 6.91 | 4.69M |
| June 03, 2025 | 6.85 | 6.9 | 6.9 | 6.94 | 6.8 | 5.35M |
| May 30, 2025 | 6.87 | 6.84 | 6.84 | 6.93 | 6.81 | 4.27M |
| May 29, 2025 | 6.83 | 6.89 | 6.89 | 6.95 | 6.77 | 4.75M |
| May 28, 2025 | 6.85 | 6.93 | 6.78 | 6.95 | 6.85 | 4.34M |
| May 27, 2025 | 6.82 | 6.87 | 6.72 | 6.94 | 6.8 | 4.09M |
| May 26, 2025 | 6.88 | 6.84 | 6.69 | 6.95 | 6.75 | 5.23M |