7.09
-0.09(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 6.9 | 7.18 | 7.18 | 7.22 | 6.81 | 16.05M |
| August 18, 2025 | 6.93 | 6.92 | 6.92 | 6.98 | 6.87 | 9.83M |
| August 15, 2025 | 6.84 | 6.86 | 6.86 | 6.95 | 6.84 | 8.77M |
| August 14, 2025 | 7.09 | 6.89 | 6.89 | 7.11 | 6.87 | 9.98M |
| August 13, 2025 | 7.2 | 7.07 | 7.07 | 7.25 | 7.06 | 10.58M |
| August 12, 2025 | 7.22 | 7.15 | 7.15 | 7.27 | 7.13 | 8.62M |
| August 11, 2025 | 7.16 | 7.23 | 7.23 | 7.25 | 7.13 | 11.71M |
| August 08, 2025 | 7.13 | 7.16 | 7.16 | 7.19 | 7.03 | 11.65M |
| August 07, 2025 | 7.25 | 7.11 | 7.11 | 7.3 | 7.08 | 15.41M |
| August 06, 2025 | 7.25 | 7.24 | 7.24 | 7.47 | 7.14 | 22.61M |
| August 05, 2025 | 7.05 | 7.12 | 7.12 | 7.36 | 7.03 | 20.81M |
| August 04, 2025 | 6.92 | 7.02 | 7.02 | 7.05 | 6.83 | 16.93M |
| August 01, 2025 | 6.89 | 6.96 | 6.96 | 7.04 | 6.79 | 24.56M |
| July 31, 2025 | 7.11 | 6.78 | 6.78 | 7.12 | 6.78 | 29.41M |
| July 30, 2025 | 7.29 | 7.21 | 7.21 | 7.4 | 6.93 | 40.59M |
| July 29, 2025 | 7.9 | 7.32 | 7.32 | 8.57 | 7.19 | 51.27M |
| July 28, 2025 | 7.03 | 7.27 | 7.27 | 7.44 | 6.98 | 21.2M |
| July 25, 2025 | 6.93 | 7.03 | 7.03 | 7.11 | 6.91 | 8.15M |
| July 24, 2025 | 6.84 | 6.95 | 6.95 | 7.01 | 6.81 | 8.35M |
| July 23, 2025 | 6.84 | 6.79 | 6.79 | 6.9 | 6.76 | 5.67M |
| July 22, 2025 | 6.92 | 6.84 | 6.84 | 6.95 | 6.79 | 6.09M |
| July 21, 2025 | 6.85 | 6.9 | 6.9 | 6.95 | 6.81 | 5.31M |
| July 18, 2025 | 6.87 | 6.82 | 6.82 | 6.87 | 6.76 | 4.43M |
| July 17, 2025 | 6.94 | 6.83 | 6.83 | 6.96 | 6.77 | 6.52M |
| July 16, 2025 | 6.79 | 6.95 | 6.95 | 6.96 | 6.77 | 7.97M |
| July 15, 2025 | 6.82 | 6.76 | 6.76 | 6.92 | 6.66 | 7.61M |
| July 14, 2025 | 6.61 | 6.83 | 6.83 | 6.83 | 6.61 | 6.97M |
| July 11, 2025 | 6.72 | 6.64 | 6.64 | 6.72 | 6.57 | 5.6M |
| July 10, 2025 | 6.71 | 6.71 | 6.71 | 6.75 | 6.61 | 5.43M |
| July 09, 2025 | 6.78 | 6.71 | 6.71 | 6.78 | 6.66 | 5.95M |
| July 08, 2025 | 6.72 | 6.78 | 6.78 | 6.83 | 6.7 | 9.01M |
| July 07, 2025 | 6.6 | 6.75 | 6.75 | 6.77 | 6.53 | 8.47M |
| July 04, 2025 | 6.59 | 6.55 | 6.55 | 6.62 | 6.53 | 5.88M |
| July 03, 2025 | 6.57 | 6.59 | 6.59 | 6.61 | 6.53 | 3.95M |
| July 02, 2025 | 6.54 | 6.57 | 6.57 | 6.61 | 6.51 | 5.6M |
| July 01, 2025 | 6.47 | 6.56 | 6.56 | 6.57 | 6.45 | 7.13M |
| June 30, 2025 | 6.39 | 6.47 | 6.47 | 6.51 | 6.38 | 6.91M |
| June 27, 2025 | 6.41 | 6.39 | 6.39 | 6.44 | 6.36 | 5.28M |
| June 26, 2025 | 6.42 | 6.38 | 6.38 | 6.46 | 6.35 | 3.79M |
| June 25, 2025 | 6.39 | 6.41 | 6.41 | 6.47 | 6.31 | 5.16M |
| June 24, 2025 | 6.19 | 6.38 | 6.38 | 6.39 | 6.15 | 5.8M |
| June 23, 2025 | 5.96 | 6.16 | 6.16 | 6.17 | 5.96 | 6.38M |
| June 20, 2025 | 6.04 | 6.02 | 6.02 | 6.13 | 5.97 | 4.65M |
| June 19, 2025 | 6.18 | 6.03 | 6.03 | 6.22 | 6.01 | 4.91M |
| June 18, 2025 | 6.26 | 6.18 | 6.18 | 6.31 | 6.14 | 5.53M |
| June 17, 2025 | 6.38 | 6.3 | 6.3 | 6.44 | 6.24 | 5.93M |
| June 16, 2025 | 6.42 | 6.38 | 6.38 | 6.48 | 6.32 | 6.64M |
| June 13, 2025 | 6.59 | 6.34 | 6.34 | 6.6 | 6.32 | 10.37M |
| June 12, 2025 | 6.44 | 6.6 | 6.6 | 6.75 | 6.41 | 14.27M |
| June 11, 2025 | 6.48 | 6.44 | 6.44 | 6.51 | 6.41 | 5.48M |
| June 10, 2025 | 6.52 | 6.46 | 6.46 | 6.57 | 6.36 | 8.48M |
| June 09, 2025 | 6.44 | 6.48 | 6.48 | 6.51 | 6.42 | 6.05M |
| June 06, 2025 | 6.46 | 6.42 | 6.42 | 6.54 | 6.36 | 6.67M |
| June 05, 2025 | 6.6 | 6.46 | 6.46 | 6.65 | 6.43 | 14.94M |
| June 04, 2025 | 6.32 | 6.67 | 6.67 | 6.73 | 6.29 | 17.89M |
| June 03, 2025 | 6.13 | 6.32 | 6.32 | 6.34 | 6.13 | 5.91M |
| May 30, 2025 | 6.29 | 6.17 | 6.17 | 6.32 | 6.14 | 4.5M |
| May 29, 2025 | 6.25 | 6.27 | 6.27 | 6.33 | 6.2 | 6.19M |
| May 28, 2025 | 6.27 | 6.24 | 6.24 | 6.29 | 6.16 | 5.4M |
| May 27, 2025 | 6.19 | 6.28 | 6.28 | 6.28 | 6.11 | 7.47M |