7.16
+0.05(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 7.09 | 7.11 | 7.11 | 7.19 | 7.09 | 71.65M |
| August 18, 2025 | 7.15 | 7.08 | 7.08 | 7.19 | 7.08 | 87.41M |
| August 15, 2025 | 7.18 | 7.13 | 7.13 | 7.21 | 7.13 | 71.31M |
| August 14, 2025 | 7.21 | 7.19 | 7.19 | 7.24 | 7.18 | 67.68M |
| August 13, 2025 | 7.22 | 7.19 | 7.19 | 7.31 | 7.19 | 84.84M |
| August 12, 2025 | 7.32 | 7.2 | 7.2 | 7.35 | 7.18 | 83.03M |
| August 11, 2025 | 7.5 | 7.31 | 7.31 | 7.52 | 7.3 | 93.59M |
| August 08, 2025 | 7.33 | 7.47 | 7.47 | 7.53 | 7.31 | 70.55M |
| August 07, 2025 | 7.35 | 7.34 | 7.34 | 7.36 | 7.27 | 75.66M |
| August 06, 2025 | 7.34 | 7.34 | 7.34 | 7.38 | 7.3 | 51.24M |
| August 05, 2025 | 7.31 | 7.32 | 7.32 | 7.39 | 7.28 | 62.23M |
| August 04, 2025 | 7.26 | 7.3 | 7.3 | 7.33 | 7.24 | 64.84M |
| August 01, 2025 | 7.32 | 7.29 | 7.29 | 7.4 | 7.28 | 66.68M |
| July 31, 2025 | 7.5 | 7.34 | 7.34 | 7.54 | 7.23 | 120.86M |
| July 30, 2025 | 7.49 | 7.55 | 7.55 | 7.8 | 7.49 | 145.95M |
| July 29, 2025 | 7.28 | 7.48 | 7.48 | 7.52 | 7.28 | 91.85M |
| July 28, 2025 | 7.4 | 7.28 | 7.28 | 7.41 | 7.2 | 103.48M |
| July 25, 2025 | 7.52 | 7.44 | 7.44 | 7.54 | 7.42 | 82.18M |
| July 24, 2025 | 7.44 | 7.51 | 7.51 | 7.51 | 7.34 | 80.82M |
| July 23, 2025 | 7.64 | 7.51 | 7.51 | 7.67 | 7.46 | 134.66M |
| July 22, 2025 | 7.42 | 7.62 | 7.62 | 7.66 | 7.38 | 155.51M |
| July 21, 2025 | 7.19 | 7.36 | 7.36 | 7.44 | 7.18 | 125.24M |
| July 18, 2025 | 7.05 | 7.1 | 7.1 | 7.14 | 7.04 | 53.8M |
| July 17, 2025 | 6.94 | 7.04 | 7.04 | 7.05 | 6.91 | 67.39M |
| July 16, 2025 | 7.04 | 6.94 | 6.94 | 7.07 | 6.92 | 59.77M |
| July 15, 2025 | 7.08 | 7.05 | 7.05 | 7.13 | 6.99 | 62.06M |
| July 14, 2025 | 7.04 | 7.07 | 7.07 | 7.19 | 7.04 | 79.04M |
| July 11, 2025 | 7.03 | 7.01 | 7.01 | 7.19 | 7.01 | 119.13M |
| July 10, 2025 | 7.05 | 7.01 | 7.01 | 7.12 | 7.01 | 73.54M |
| July 09, 2025 | 7.15 | 7.05 | 7.05 | 7.2 | 7.04 | 68.44M |
| July 08, 2025 | 7.2 | 7.16 | 7.16 | 7.24 | 7.12 | 61.52M |
| July 07, 2025 | 7.07 | 7.2 | 7.2 | 7.23 | 7.03 | 87.11M |
| July 04, 2025 | 7 | 7.1 | 7.1 | 7.16 | 6.97 | 133.11M |
| July 03, 2025 | 6.9 | 6.97 | 6.97 | 7.01 | 6.78 | 133.89M |
| July 02, 2025 | 6.6 | 6.9 | 6.9 | 6.91 | 6.59 | 179.51M |
| July 01, 2025 | 6.59 | 6.6 | 6.6 | 6.62 | 6.56 | 47.59M |
| June 30, 2025 | 6.58 | 6.59 | 6.59 | 6.63 | 6.56 | 56.93M |
| June 27, 2025 | 6.56 | 6.57 | 6.57 | 6.64 | 6.55 | 59.33M |
| June 26, 2025 | 6.58 | 6.55 | 6.55 | 6.61 | 6.55 | 43.14M |
| June 25, 2025 | 6.54 | 6.59 | 6.59 | 6.6 | 6.52 | 45.81M |
| June 24, 2025 | 6.48 | 6.54 | 6.54 | 6.55 | 6.48 | 56.78M |
| June 23, 2025 | 6.56 | 6.47 | 6.47 | 6.56 | 6.46 | 75.57M |
| June 20, 2025 | 6.49 | 6.58 | 6.58 | 6.61 | 6.49 | 62.87M |
| June 19, 2025 | 6.61 | 6.49 | 6.49 | 6.63 | 6.47 | 84.13M |
| June 18, 2025 | 6.64 | 6.61 | 6.61 | 6.66 | 6.58 | 37.91M |
| June 17, 2025 | 6.64 | 6.64 | 6.64 | 6.68 | 6.6 | 40M |
| June 16, 2025 | 6.71 | 6.64 | 6.64 | 6.72 | 6.62 | 51.18M |
| June 13, 2025 | 6.73 | 6.73 | 6.73 | 6.74 | 6.67 | 66.82M |
| June 12, 2025 | 6.7 | 6.74 | 6.74 | 6.74 | 6.66 | 48.88M |
| June 11, 2025 | 6.61 | 6.7 | 6.7 | 6.73 | 6.58 | 66.09M |
| June 10, 2025 | 6.67 | 6.68 | 6.68 | 6.72 | 6.64 | 53.78M |
| June 09, 2025 | 6.67 | 6.67 | 6.67 | 6.69 | 6.64 | 43.64M |
| June 06, 2025 | 6.65 | 6.65 | 6.65 | 6.71 | 6.64 | 52.28M |
| June 05, 2025 | 6.7 | 6.64 | 6.64 | 6.72 | 6.62 | 46.62M |
| June 04, 2025 | 6.61 | 6.68 | 6.68 | 6.69 | 6.59 | 80.51M |
| June 03, 2025 | 6.72 | 6.58 | 6.58 | 6.72 | 6.57 | 133.85M |
| May 30, 2025 | 6.68 | 6.74 | 6.74 | 6.79 | 6.68 | 54.48M |
| May 29, 2025 | 6.67 | 6.69 | 6.69 | 6.71 | 6.65 | 49.07M |
| May 28, 2025 | 6.73 | 6.67 | 6.67 | 6.74 | 6.67 | 39.12M |
| May 27, 2025 | 6.8 | 6.72 | 6.72 | 6.81 | 6.71 | 43.94M |