7.19
+0.22(+3.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.98 | 7.19 | 7.19 | 7.22 | 6.98 | 27.28M |
| August 15, 2025 | 6.96 | 6.97 | 6.97 | 7.01 | 6.94 | 16.33M |
| August 14, 2025 | 7.15 | 6.96 | 6.96 | 7.19 | 6.93 | 19.86M |
| August 13, 2025 | 7.27 | 7.14 | 7.14 | 7.29 | 7.1 | 21.68M |
| August 12, 2025 | 7.19 | 7.22 | 7.22 | 7.33 | 7.11 | 22.97M |
| August 11, 2025 | 7.1 | 7.19 | 7.19 | 7.28 | 7.1 | 17.04M |
| August 08, 2025 | 7.16 | 7.1 | 7.1 | 7.19 | 7.06 | 16.68M |
| August 07, 2025 | 7.22 | 7.19 | 7.19 | 7.3 | 7.16 | 17.71M |
| August 06, 2025 | 7.14 | 7.22 | 7.22 | 7.24 | 7.08 | 22.5M |
| August 05, 2025 | 7.04 | 7.13 | 7.13 | 7.17 | 7.04 | 19.2M |
| August 04, 2025 | 7 | 7.02 | 7.02 | 7.08 | 6.93 | 16.13M |
| August 01, 2025 | 6.96 | 7.06 | 7.06 | 7.07 | 6.86 | 23.26M |
| July 31, 2025 | 7.03 | 6.92 | 6.92 | 7.18 | 6.9 | 26.01M |
| July 30, 2025 | 7.06 | 6.99 | 6.99 | 7.11 | 6.91 | 27.76M |
| July 29, 2025 | 7.3 | 7.07 | 7.07 | 7.35 | 7.02 | 40.23M |
| July 28, 2025 | 6.81 | 7.2 | 7.2 | 7.35 | 6.78 | 71.61M |
| July 25, 2025 | 6.74 | 6.8 | 6.8 | 6.81 | 6.7 | 12.77M |
| July 24, 2025 | 6.66 | 6.73 | 6.73 | 6.73 | 6.66 | 11.7M |
| July 23, 2025 | 6.81 | 6.69 | 6.69 | 6.84 | 6.67 | 17.54M |
| July 22, 2025 | 6.9 | 6.83 | 6.83 | 6.97 | 6.81 | 15.5M |
| July 21, 2025 | 6.92 | 6.94 | 6.94 | 6.96 | 6.9 | 10.89M |
| July 18, 2025 | 7.01 | 6.9 | 6.9 | 7.02 | 6.89 | 15.61M |
| July 17, 2025 | 6.85 | 7.01 | 7.01 | 7.07 | 6.79 | 23.19M |
| July 16, 2025 | 6.82 | 6.84 | 6.84 | 6.94 | 6.78 | 13.93M |
| July 15, 2025 | 6.83 | 6.82 | 6.82 | 6.93 | 6.73 | 12.04M |
| July 14, 2025 | 6.91 | 6.87 | 6.87 | 6.91 | 6.79 | 9.58M |
| July 11, 2025 | 6.86 | 6.91 | 6.91 | 6.94 | 6.81 | 11.74M |
| July 10, 2025 | 6.83 | 6.87 | 6.87 | 6.94 | 6.79 | 10.8M |
| July 09, 2025 | 6.84 | 6.84 | 6.84 | 6.92 | 6.79 | 10.53M |
| July 08, 2025 | 6.73 | 6.86 | 6.86 | 6.88 | 6.69 | 11.47M |
| July 07, 2025 | 6.72 | 6.73 | 6.73 | 6.78 | 6.69 | 10.03M |
| July 04, 2025 | 6.94 | 6.75 | 6.75 | 6.95 | 6.73 | 12.53M |
| July 03, 2025 | 6.77 | 6.94 | 6.94 | 6.95 | 6.75 | 11.95M |
| July 02, 2025 | 6.85 | 6.78 | 6.78 | 6.88 | 6.71 | 9.98M |
| July 01, 2025 | 6.95 | 6.84 | 6.84 | 6.97 | 6.8 | 10.34M |
| June 30, 2025 | 6.82 | 6.94 | 6.94 | 6.97 | 6.82 | 11.65M |
| June 27, 2025 | 6.74 | 6.84 | 6.84 | 6.9 | 6.73 | 14.86M |
| June 26, 2025 | 6.68 | 6.74 | 6.74 | 6.83 | 6.61 | 13.91M |
| June 25, 2025 | 6.64 | 6.67 | 6.67 | 6.69 | 6.53 | 11.46M |
| June 24, 2025 | 6.48 | 6.62 | 6.62 | 6.65 | 6.46 | 13.57M |
| June 23, 2025 | 6.3 | 6.45 | 6.45 | 6.48 | 6.24 | 11.47M |
| June 20, 2025 | 6.4 | 6.35 | 6.35 | 6.47 | 6.27 | 10.75M |
| June 19, 2025 | 6.58 | 6.44 | 6.44 | 6.65 | 6.4 | 10.96M |
| June 18, 2025 | 6.57 | 6.6 | 6.6 | 6.63 | 6.5 | 10.75M |
| June 17, 2025 | 6.78 | 6.64 | 6.64 | 6.78 | 6.58 | 11.85M |
| June 16, 2025 | 6.6 | 6.71 | 6.71 | 6.8 | 6.52 | 16.87M |
| June 13, 2025 | 6.96 | 6.61 | 6.61 | 6.98 | 6.58 | 29.78M |
| June 12, 2025 | 6.94 | 7.02 | 7.02 | 7.27 | 6.91 | 34.72M |
| June 11, 2025 | 6.99 | 6.96 | 6.96 | 7.07 | 6.96 | 11.78M |
| June 10, 2025 | 7.14 | 6.98 | 6.98 | 7.17 | 6.86 | 18.55M |
| June 09, 2025 | 6.98 | 7.14 | 7.14 | 7.14 | 6.98 | 12.84M |
| June 06, 2025 | 6.93 | 6.98 | 6.98 | 7.02 | 6.88 | 11.68M |
| June 05, 2025 | 6.92 | 6.96 | 6.96 | 7 | 6.83 | 13.87M |
| June 04, 2025 | 7 | 6.91 | 6.91 | 7.03 | 6.89 | 16.32M |
| June 03, 2025 | 7.15 | 7 | 7 | 7.23 | 6.9 | 23.23M |
| May 30, 2025 | 7.16 | 7.19 | 7.19 | 7.29 | 7.09 | 20.35M |
| May 29, 2025 | 6.9 | 7.16 | 7.16 | 7.25 | 6.87 | 18.29M |
| May 28, 2025 | 7.02 | 6.93 | 6.93 | 7.08 | 6.85 | 8.43M |
| May 27, 2025 | 7.1 | 7.04 | 7.04 | 7.14 | 6.92 | 10.64M |
| May 26, 2025 | 6.95 | 7.1 | 7.1 | 7.18 | 6.93 | 14.32M |