6.89
-0.29(-4.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.15 | 6.89 | 6.89 | 7.29 | 6.78 | 22.37M |
| August 15, 2025 | 7.08 | 7.18 | 7.18 | 7.4 | 6.98 | 14.93M |
| August 14, 2025 | 7.2 | 7.12 | 7.12 | 7.3 | 7.07 | 12.76M |
| August 13, 2025 | 7.29 | 7.33 | 7.33 | 7.46 | 7.15 | 16.53M |
| August 12, 2025 | 7.33 | 7.46 | 7.46 | 7.88 | 7.3 | 13.73M |
| August 11, 2025 | 7.57 | 7.32 | 7.32 | 7.63 | 7.13 | 16.48M |
| August 08, 2025 | 6.99 | 7.48 | 7.48 | 7.49 | 6.88 | 21.64M |
| August 07, 2025 | 7.29 | 7 | 7 | 7.63 | 6.82 | 28.2M |
| August 06, 2025 | 6.29 | 7.29 | 7.29 | 7.55 | 6.29 | 29.79M |
| August 05, 2025 | 6.1 | 6.33 | 6.33 | 6.66 | 6.1 | 22.33M |
| August 04, 2025 | 5.65 | 6.21 | 6.21 | 6.28 | 5.64 | 24.5M |
| August 01, 2025 | 5.49 | 5.72 | 5.72 | 5.94 | 5.47 | 27.9M |
| July 31, 2025 | 5.26 | 5.47 | 5.47 | 5.53 | 5.15 | 19.08M |
| July 30, 2025 | 5.2 | 5.25 | 5.25 | 5.31 | 5.14 | 11.13M |
| July 29, 2025 | 5.11 | 5.2 | 5.2 | 5.22 | 5.09 | 10.26M |
| July 28, 2025 | 5.03 | 5.15 | 5.15 | 5.2 | 5.01 | 10.35M |
| July 25, 2025 | 5.1 | 5.03 | 5.03 | 5.13 | 5.03 | 9.23M |
| July 24, 2025 | 5.2 | 5.13 | 5.13 | 5.2 | 5.07 | 9.87M |
| July 23, 2025 | 5.24 | 5.17 | 5.17 | 5.25 | 5.14 | 8.71M |
| July 22, 2025 | 5.07 | 5.24 | 5.24 | 5.25 | 5.01 | 13.77M |
| July 21, 2025 | 5.15 | 5.07 | 5.07 | 5.15 | 4.99 | 13.1M |
| July 18, 2025 | 5.21 | 5.13 | 5.13 | 5.29 | 5.05 | 14.62M |
| July 17, 2025 | 5.28 | 5.2 | 5.2 | 5.32 | 5.16 | 12.64M |
| July 16, 2025 | 5.06 | 5.33 | 5.33 | 5.34 | 5.02 | 18.66M |
| July 15, 2025 | 5.03 | 5.05 | 5.05 | 5.09 | 4.97 | 9.82M |
| July 14, 2025 | 5.08 | 5.06 | 5.06 | 5.13 | 4.98 | 12.29M |
| July 11, 2025 | 5.17 | 5.08 | 5.08 | 5.18 | 5 | 16.02M |
| July 10, 2025 | 5.1 | 5.15 | 5.15 | 5.18 | 5.1 | 14.35M |
| July 09, 2025 | 5.13 | 5.11 | 5.11 | 5.37 | 5.1 | 19.57M |
| July 08, 2025 | 5.13 | 5.18 | 5.18 | 5.27 | 5.04 | 12.93M |
| July 07, 2025 | 5.01 | 5.15 | 5.15 | 5.18 | 4.96 | 12.19M |
| July 04, 2025 | 5.05 | 5.06 | 5.06 | 5.25 | 5.04 | 17.64M |
| July 03, 2025 | 5.15 | 5.01 | 5.01 | 5.4 | 4.94 | 31.19M |
| July 02, 2025 | 4.75 | 5.23 | 5.23 | 5.24 | 4.64 | 33.4M |
| July 01, 2025 | 4.6 | 4.73 | 4.73 | 4.77 | 4.54 | 18.44M |
| June 30, 2025 | 4.41 | 4.59 | 4.59 | 4.65 | 4.4 | 18.8M |
| June 27, 2025 | 4.3 | 4.4 | 4.4 | 4.43 | 4.26 | 12.45M |
| June 26, 2025 | 4.28 | 4.31 | 4.31 | 4.34 | 4.21 | 11.25M |
| June 25, 2025 | 4.2 | 4.29 | 4.29 | 4.34 | 4.17 | 10.27M |
| June 24, 2025 | 4.16 | 4.17 | 4.17 | 4.23 | 4.13 | 8.31M |
| June 23, 2025 | 4.11 | 4.14 | 4.14 | 4.19 | 4.02 | 11.69M |
| June 20, 2025 | 4.15 | 4.15 | 4.15 | 4.32 | 4.03 | 10.94M |
| June 19, 2025 | 4.35 | 4.15 | 4.15 | 4.38 | 4.12 | 13.06M |
| June 18, 2025 | 4.41 | 4.34 | 4.34 | 4.47 | 4.28 | 11.04M |
| June 17, 2025 | 4.71 | 4.41 | 4.41 | 4.71 | 4.35 | 27.34M |
| June 16, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0 |
| June 13, 2025 | 4.6 | 4.75 | 4.75 | 4.77 | 4.6 | 16.64M |
| June 12, 2025 | 4.7 | 4.62 | 4.62 | 4.73 | 4.56 | 14.19M |
| June 11, 2025 | 4.74 | 4.75 | 4.75 | 4.85 | 4.66 | 16.26M |
| June 10, 2025 | 4.63 | 4.73 | 4.73 | 4.78 | 4.56 | 17.37M |
| June 09, 2025 | 4.65 | 4.6 | 4.6 | 4.73 | 4.54 | 11.96M |
| June 06, 2025 | 4.4 | 4.7 | 4.7 | 4.72 | 4.36 | 18.4M |
| June 05, 2025 | 4.45 | 4.49 | 4.49 | 4.5 | 3.99 | 32.72M |
| June 04, 2025 | 4.61 | 4.45 | 4.45 | 4.91 | 4.38 | 25.92M |
| June 03, 2025 | 4.64 | 4.62 | 4.62 | 4.69 | 4.57 | 9.36M |
| May 30, 2025 | 4.48 | 4.64 | 4.64 | 4.74 | 4.41 | 17.71M |
| May 29, 2025 | 4.43 | 4.49 | 4.49 | 4.58 | 4.41 | 10.37M |
| May 28, 2025 | 4.61 | 4.4 | 4.4 | 4.63 | 4.3 | 19.77M |
| May 27, 2025 | 4.59 | 4.59 | 4.59 | 4.66 | 4.49 | 16.8M |
| May 26, 2025 | 4.51 | 4.58 | 4.58 | 4.64 | 4.44 | 15.44M |