7.19
+0.1(+1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.09 | 7.19 | 7.19 | 7.3 | 7.07 | 39.19M |
| August 15, 2025 | 7.14 | 7.09 | 7.09 | 7.16 | 7.02 | 33.78M |
| August 14, 2025 | 7.29 | 7.1 | 7.1 | 7.41 | 7.09 | 42.67M |
| August 13, 2025 | 7.22 | 7.29 | 7.29 | 7.39 | 7.08 | 44.57M |
| August 12, 2025 | 7.43 | 7.14 | 7.14 | 7.52 | 7.11 | 41.61M |
| August 11, 2025 | 7.2 | 7.38 | 7.38 | 7.42 | 7.17 | 36.69M |
| August 08, 2025 | 7.21 | 7.23 | 7.23 | 7.31 | 7.08 | 36.63M |
| August 07, 2025 | 7.44 | 7.27 | 7.27 | 7.56 | 7.2 | 60.56M |
| August 06, 2025 | 7.8 | 7.53 | 7.53 | 8 | 7.44 | 62.89M |
| August 05, 2025 | 7.88 | 7.58 | 7.58 | 7.95 | 7.55 | 66.6M |
| August 04, 2025 | 7.62 | 7.87 | 7.87 | 7.96 | 7.35 | 72.27M |
| August 01, 2025 | 8.2 | 7.79 | 7.79 | 8.68 | 7.72 | 101.13M |
| July 31, 2025 | 8.2 | 8.39 | 8.39 | 9 | 8 | 132.87M |
| July 30, 2025 | 7.79 | 8.48 | 8.48 | 9 | 7.65 | 137.9M |
| July 29, 2025 | 8.1 | 8 | 8 | 8.37 | 7.78 | 113.48M |
| July 28, 2025 | 7.61 | 7.94 | 7.94 | 8.35 | 7.61 | 127.37M |
| July 25, 2025 | 8.35 | 7.61 | 7.61 | 8.62 | 7.58 | 191.52M |
| July 24, 2025 | 6.62 | 7.56 | 7.56 | 7.56 | 6.62 | 104.53M |
| July 23, 2025 | 6.38 | 6.3 | 6.3 | 6.61 | 6.17 | 91.46M |
| July 22, 2025 | 6.4 | 6.56 | 6.56 | 6.76 | 6.27 | 102.96M |
| July 21, 2025 | 6 | 6.27 | 6.27 | 6.64 | 5.88 | 78.06M |
| July 18, 2025 | 5.98 | 6.07 | 6.07 | 6.12 | 5.91 | 39.55M |
| July 17, 2025 | 5.76 | 5.95 | 5.95 | 6.01 | 5.71 | 36.69M |
| July 16, 2025 | 5.6 | 5.76 | 5.76 | 5.84 | 5.55 | 28.45M |
| July 15, 2025 | 5.74 | 5.58 | 5.58 | 5.75 | 5.45 | 20.34M |
| July 14, 2025 | 5.64 | 5.74 | 5.74 | 5.74 | 5.63 | 15.36M |
| July 11, 2025 | 5.62 | 5.64 | 5.64 | 5.68 | 5.56 | 14.33M |
| July 10, 2025 | 5.56 | 5.61 | 5.61 | 5.65 | 5.53 | 13.41M |
| July 09, 2025 | 5.59 | 5.56 | 5.56 | 5.61 | 5.53 | 12.1M |
| July 08, 2025 | 5.55 | 5.6 | 5.6 | 5.66 | 5.51 | 15.94M |
| July 07, 2025 | 5.52 | 5.55 | 5.55 | 5.6 | 5.49 | 16.17M |
| July 04, 2025 | 5.58 | 5.55 | 5.55 | 5.72 | 5.5 | 23.71M |
| July 03, 2025 | 5.47 | 5.58 | 5.58 | 5.59 | 5.46 | 18.48M |
| July 02, 2025 | 5.47 | 5.49 | 5.49 | 5.54 | 5.44 | 16.71M |
| July 01, 2025 | 5.43 | 5.48 | 5.48 | 5.54 | 5.42 | 21.7M |
| June 30, 2025 | 5.4 | 5.43 | 5.43 | 5.49 | 5.32 | 17.9M |
| June 27, 2025 | 5.33 | 5.35 | 5.35 | 5.39 | 5.29 | 14.75M |
| June 26, 2025 | 5.27 | 5.33 | 5.33 | 5.37 | 5.2 | 18.92M |
| June 25, 2025 | 5.33 | 5.28 | 5.28 | 5.37 | 5.22 | 14.89M |
| June 24, 2025 | 5.16 | 5.28 | 5.28 | 5.31 | 5.15 | 11.15M |
| June 23, 2025 | 5.01 | 5.15 | 5.15 | 5.16 | 4.98 | 10.79M |
| June 20, 2025 | 5.06 | 5.06 | 5.06 | 5.11 | 5.02 | 12.13M |
| June 19, 2025 | 5.26 | 5.07 | 5.07 | 5.29 | 5.04 | 20.88M |
| June 18, 2025 | 5.27 | 5.26 | 5.26 | 5.55 | 5.2 | 34.11M |
| June 17, 2025 | 5.34 | 5.29 | 5.29 | 5.45 | 5.23 | 17.84M |
| June 16, 2025 | 5.21 | 5.29 | 5.29 | 5.33 | 5.18 | 15.82M |
| June 13, 2025 | 5.36 | 5.23 | 5.23 | 5.4 | 5.21 | 17.18M |
| June 12, 2025 | 5.42 | 5.41 | 5.41 | 5.44 | 5.35 | 15.22M |
| June 11, 2025 | 5.44 | 5.39 | 5.39 | 5.49 | 5.37 | 21.44M |
| June 10, 2025 | 5.4 | 5.44 | 5.44 | 5.6 | 5.36 | 35.02M |
| June 09, 2025 | 5.34 | 5.43 | 5.43 | 5.46 | 5.3 | 31.41M |
| June 06, 2025 | 5.28 | 5.32 | 5.32 | 5.55 | 5.27 | 38.19M |
| June 05, 2025 | 5.35 | 5.29 | 5.29 | 5.38 | 5.2 | 23.06M |
| June 04, 2025 | 5.45 | 5.32 | 5.32 | 5.46 | 5.24 | 37.52M |
| June 03, 2025 | 5.08 | 5.3 | 5.3 | 5.33 | 5.08 | 26.17M |
| May 30, 2025 | 5.19 | 5.14 | 5.14 | 5.25 | 5.13 | 18.25M |
| May 29, 2025 | 5.05 | 5.19 | 5.19 | 5.22 | 5.03 | 18.79M |
| May 28, 2025 | 5.11 | 5.06 | 5.06 | 5.18 | 4.99 | 12.42M |
| May 27, 2025 | 5.14 | 5.11 | 5.11 | 5.14 | 5.02 | 16.74M |
| May 26, 2025 | 5.03 | 5.04 | 5.04 | 5.12 | 4.98 | 14.02M |