7.03
+0.08(+1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.2 | 7.03 | 7.03 | 7.46 | 7 | 97.37M |
| August 15, 2025 | 6.37 | 6.95 | 6.95 | 6.95 | 6.31 | 34.21M |
| August 14, 2025 | 6.5 | 6.32 | 6.32 | 6.53 | 6.31 | 17.08M |
| August 13, 2025 | 6.51 | 6.49 | 6.49 | 6.55 | 6.38 | 19.08M |
| August 12, 2025 | 6.5 | 6.53 | 6.53 | 6.53 | 6.45 | 13.26M |
| August 11, 2025 | 6.42 | 6.5 | 6.5 | 6.5 | 6.39 | 12.85M |
| August 08, 2025 | 6.43 | 6.44 | 6.44 | 6.45 | 6.34 | 14.35M |
| August 07, 2025 | 6.47 | 6.41 | 6.41 | 6.58 | 6.39 | 20.59M |
| August 06, 2025 | 6.31 | 6.47 | 6.47 | 6.8 | 6.28 | 36.55M |
| August 05, 2025 | 6.2 | 6.29 | 6.29 | 6.29 | 6.2 | 9.38M |
| August 04, 2025 | 6.13 | 6.22 | 6.22 | 6.22 | 6.06 | 7.89M |
| August 01, 2025 | 6.11 | 6.14 | 6.14 | 6.16 | 6.1 | 7.95M |
| July 31, 2025 | 6.19 | 6.11 | 6.11 | 6.23 | 6.08 | 8.84M |
| July 30, 2025 | 6.21 | 6.19 | 6.19 | 6.23 | 6.13 | 7.82M |
| July 29, 2025 | 6.29 | 6.2 | 6.2 | 6.31 | 6.14 | 10.73M |
| July 28, 2025 | 6.31 | 6.28 | 6.28 | 6.32 | 6.26 | 7.66M |
| July 25, 2025 | 6.25 | 6.29 | 6.29 | 6.31 | 6.22 | 8.68M |
| July 24, 2025 | 6.21 | 6.25 | 6.25 | 6.27 | 6.21 | 9.23M |
| July 23, 2025 | 6.31 | 6.23 | 6.23 | 6.35 | 6.22 | 11.23M |
| July 22, 2025 | 6.31 | 6.3 | 6.3 | 6.32 | 6.19 | 12.18M |
| July 21, 2025 | 6.18 | 6.29 | 6.29 | 6.3 | 6.15 | 16.31M |
| July 18, 2025 | 6.24 | 6.14 | 6.14 | 6.27 | 6.12 | 12.71M |
| July 17, 2025 | 6.24 | 6.24 | 6.24 | 6.28 | 6.16 | 14.55M |
| July 16, 2025 | 6.14 | 6.15 | 6.15 | 6.21 | 6.11 | 11.03M |
| July 15, 2025 | 6.34 | 6.14 | 6.14 | 6.34 | 6.09 | 28.85M |
| July 14, 2025 | 6.38 | 6.45 | 6.45 | 6.49 | 6.33 | 19.63M |
| July 11, 2025 | 6.5 | 6.39 | 6.39 | 6.57 | 6.35 | 28.85M |
| July 10, 2025 | 6.27 | 6.48 | 6.48 | 6.54 | 6.27 | 46.55M |
| July 09, 2025 | 6.29 | 6.28 | 6.28 | 6.31 | 6.23 | 10.63M |
| July 08, 2025 | 6.22 | 6.29 | 6.29 | 6.34 | 6.19 | 12.63M |
| July 07, 2025 | 6.11 | 6.21 | 6.21 | 6.21 | 6.1 | 9.37M |
| July 04, 2025 | 6.22 | 6.13 | 6.13 | 6.27 | 6.11 | 12.05M |
| July 03, 2025 | 6.35 | 6.24 | 6.24 | 6.36 | 6.22 | 13.48M |
| July 02, 2025 | 6.3 | 6.31 | 6.31 | 6.36 | 6.26 | 21.17M |
| July 01, 2025 | 6.24 | 6.27 | 6.27 | 6.28 | 6.18 | 12.22M |
| June 30, 2025 | 6.21 | 6.24 | 6.24 | 6.24 | 6.17 | 8.5M |
| June 27, 2025 | 6.18 | 6.17 | 6.17 | 6.21 | 6.14 | 8.47M |
| June 26, 2025 | 6.17 | 6.14 | 6.14 | 6.21 | 6.13 | 8.72M |
| June 25, 2025 | 6.17 | 6.17 | 6.17 | 6.23 | 6.13 | 9.81M |
| June 24, 2025 | 6.06 | 6.17 | 6.17 | 6.19 | 6.04 | 13.12M |
| June 23, 2025 | 5.82 | 6.05 | 6.05 | 6.08 | 5.82 | 14.08M |
| June 20, 2025 | 5.91 | 5.88 | 5.88 | 5.97 | 5.86 | 8.59M |
| June 19, 2025 | 6.04 | 5.91 | 5.91 | 6.05 | 5.9 | 13.49M |
| June 18, 2025 | 6.12 | 6.05 | 6.05 | 6.14 | 6.01 | 11.13M |
| June 17, 2025 | 6.19 | 6.13 | 6.13 | 6.19 | 6.08 | 13.78M |
| June 16, 2025 | 6.06 | 6.16 | 6.16 | 6.22 | 6.06 | 13.69M |
| June 13, 2025 | 6.21 | 6.1 | 6.1 | 6.23 | 6.07 | 22.07M |
| June 12, 2025 | 6.39 | 6.24 | 6.24 | 6.39 | 6.23 | 19.52M |
| June 11, 2025 | 6.26 | 6.38 | 6.38 | 6.4 | 6.26 | 26.27M |
| June 10, 2025 | 6.37 | 6.29 | 6.29 | 6.39 | 6.17 | 22.19M |
| June 09, 2025 | 6.29 | 6.35 | 6.35 | 6.35 | 6.27 | 17.91M |
| June 06, 2025 | 6.25 | 6.29 | 6.29 | 6.34 | 6.23 | 16.88M |
| June 05, 2025 | 6.31 | 6.26 | 6.26 | 6.33 | 6.24 | 15.81M |
| June 04, 2025 | 6.27 | 6.29 | 6.29 | 6.33 | 6.25 | 15.02M |
| June 03, 2025 | 6.2 | 6.25 | 6.25 | 6.3 | 6.17 | 13.66M |
| May 30, 2025 | 6.3 | 6.23 | 6.23 | 6.3 | 6.2 | 16.79M |
| May 29, 2025 | 6.2 | 6.3 | 6.3 | 6.3 | 6.19 | 21.44M |
| May 28, 2025 | 6.4 | 6.25 | 6.25 | 6.44 | 6.23 | 26.94M |
| May 27, 2025 | 6.33 | 6.35 | 6.35 | 6.36 | 6.2 | 25.56M |
| May 26, 2025 | 6.25 | 6.32 | 6.32 | 6.32 | 6.19 | 27.59M |