7.19
+0.25(+3.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.95 | 7.19 | 7.19 | 7.26 | 6.95 | 348.74M |
| August 15, 2025 | 6.78 | 6.94 | 6.94 | 6.98 | 6.76 | 148.63M |
| August 14, 2025 | 7.01 | 6.8 | 6.8 | 7.02 | 6.79 | 175.86M |
| August 13, 2025 | 6.97 | 7 | 7 | 7.07 | 6.92 | 174.22M |
| August 12, 2025 | 6.94 | 6.99 | 6.99 | 7.04 | 6.86 | 153.15M |
| August 11, 2025 | 6.85 | 6.96 | 6.96 | 7 | 6.81 | 155.27M |
| August 08, 2025 | 7.07 | 6.99 | 6.99 | 7.18 | 6.97 | 226.89M |
| August 07, 2025 | 7.03 | 6.97 | 6.97 | 7.09 | 6.95 | 158.19M |
| August 06, 2025 | 7 | 7.03 | 7.03 | 7.09 | 6.93 | 190.22M |
| August 05, 2025 | 7.1 | 7.05 | 7.05 | 7.15 | 6.98 | 207.39M |
| August 04, 2025 | 7.1 | 7.15 | 7.15 | 7.17 | 6.95 | 281.41M |
| August 01, 2025 | 7.11 | 7.18 | 7.18 | 7.27 | 6.74 | 455.54M |
| July 31, 2025 | 6.92 | 6.95 | 6.95 | 7.19 | 6.75 | 492.62M |
| July 30, 2025 | 6.67 | 6.67 | 6.67 | 6.85 | 6.58 | 166.63M |
| July 29, 2025 | 6.7 | 6.69 | 6.69 | 6.73 | 6.6 | 118.68M |
| July 28, 2025 | 6.81 | 6.74 | 6.74 | 6.81 | 6.67 | 167.32M |
| July 25, 2025 | 6.56 | 6.83 | 6.83 | 6.93 | 6.56 | 339.58M |
| July 24, 2025 | 6.45 | 6.56 | 6.56 | 6.56 | 6.44 | 102.82M |
| July 23, 2025 | 6.5 | 6.45 | 6.45 | 6.55 | 6.45 | 98.05M |
| July 22, 2025 | 6.61 | 6.53 | 6.53 | 6.61 | 6.48 | 116.15M |
| July 21, 2025 | 6.62 | 6.62 | 6.62 | 6.65 | 6.55 | 107.72M |
| July 18, 2025 | 6.74 | 6.62 | 6.62 | 6.81 | 6.61 | 146.98M |
| July 17, 2025 | 6.58 | 6.67 | 6.67 | 6.74 | 6.53 | 140.63M |
| July 16, 2025 | 6.54 | 6.63 | 6.63 | 6.79 | 6.51 | 237.32M |
| July 15, 2025 | 6.4 | 6.53 | 6.53 | 6.59 | 6.3 | 188.53M |
| July 14, 2025 | 6.5 | 6.41 | 6.41 | 6.51 | 6.4 | 101.13M |
| July 11, 2025 | 6.49 | 6.52 | 6.52 | 6.55 | 6.39 | 141.33M |
| July 10, 2025 | 6.45 | 6.5 | 6.5 | 6.55 | 6.41 | 110.3M |
| July 09, 2025 | 6.45 | 6.47 | 6.47 | 6.57 | 6.43 | 116.15M |
| July 08, 2025 | 6.4 | 6.47 | 6.47 | 6.47 | 6.35 | 92.68M |
| July 07, 2025 | 6.32 | 6.4 | 6.4 | 6.53 | 6.28 | 94.27M |
| July 04, 2025 | 6.38 | 6.32 | 6.32 | 6.42 | 6.3 | 80M |
| July 03, 2025 | 6.36 | 6.38 | 6.38 | 6.44 | 6.33 | 61.86M |
| July 02, 2025 | 6.43 | 6.37 | 6.37 | 6.46 | 6.33 | 80.39M |
| July 01, 2025 | 6.57 | 6.46 | 6.46 | 6.57 | 6.41 | 101.97M |
| June 30, 2025 | 6.5 | 6.56 | 6.56 | 6.61 | 6.44 | 125.06M |
| June 27, 2025 | 6.46 | 6.49 | 6.49 | 6.59 | 6.38 | 132.64M |
| June 26, 2025 | 6.51 | 6.44 | 6.44 | 6.6 | 6.39 | 134.53M |
| June 25, 2025 | 6.34 | 6.45 | 6.45 | 6.47 | 6.28 | 134.47M |
| June 24, 2025 | 6.25 | 6.34 | 6.34 | 6.4 | 6.23 | 101.71M |
| June 23, 2025 | 6.09 | 6.21 | 6.21 | 6.24 | 6.08 | 77.28M |
| June 20, 2025 | 6.35 | 6.14 | 6.14 | 6.38 | 6.13 | 96.78M |
| June 19, 2025 | 6.44 | 6.33 | 6.33 | 6.46 | 6.31 | 88.94M |
| June 18, 2025 | 6.52 | 6.43 | 6.43 | 6.52 | 6.37 | 96.07M |
| June 17, 2025 | 6.68 | 6.52 | 6.52 | 6.69 | 6.48 | 144.12M |
| June 16, 2025 | 6.64 | 6.7 | 6.7 | 6.8 | 6.6 | 145.13M |
| June 13, 2025 | 6.7 | 6.69 | 6.69 | 6.83 | 6.61 | 300.46M |
| June 12, 2025 | 6.56 | 6.77 | 6.77 | 6.86 | 6.54 | 241.45M |
| June 11, 2025 | 6.51 | 6.6 | 6.6 | 6.68 | 6.47 | 154.92M |
| June 10, 2025 | 6.59 | 6.53 | 6.53 | 6.59 | 6.36 | 166.37M |
| June 09, 2025 | 6.43 | 6.59 | 6.59 | 6.7 | 6.41 | 208.21M |
| June 06, 2025 | 6.29 | 6.35 | 6.35 | 6.42 | 6.23 | 121.31M |
| June 05, 2025 | 6.21 | 6.31 | 6.31 | 6.35 | 6.17 | 135.34M |
| June 04, 2025 | 6.24 | 6.22 | 6.22 | 6.26 | 6.1 | 124.93M |
| June 03, 2025 | 5.89 | 6.21 | 6.21 | 6.24 | 5.87 | 209.89M |
| May 30, 2025 | 6.06 | 5.92 | 5.92 | 6.09 | 5.89 | 94.37M |
| May 29, 2025 | 5.88 | 6.08 | 6.08 | 6.09 | 5.88 | 122.3M |
| May 28, 2025 | 5.99 | 5.88 | 5.88 | 6.01 | 5.86 | 73.49M |
| May 27, 2025 | 6.04 | 5.96 | 5.96 | 6.04 | 5.94 | 72.67M |
| May 26, 2025 | 5.94 | 6.05 | 6.05 | 6.11 | 5.93 | 96.87M |