7.03
+0.04(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.96 | 6.99 | 6.99 | 7.01 | 6.95 | 17.13M |
| August 15, 2025 | 6.91 | 6.96 | 6.96 | 6.97 | 6.91 | 13.31M |
| August 14, 2025 | 7.03 | 6.93 | 6.93 | 7.04 | 6.93 | 17.33M |
| August 13, 2025 | 7.08 | 7.03 | 7.03 | 7.09 | 6.99 | 18.42M |
| August 12, 2025 | 7 | 7.05 | 7.05 | 7.08 | 6.98 | 25.09M |
| August 11, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.96 | 13.12M |
| August 08, 2025 | 6.99 | 6.99 | 6.99 | 7.02 | 6.96 | 13.72M |
| August 07, 2025 | 6.95 | 7.02 | 7.02 | 7.04 | 6.93 | 23.52M |
| August 06, 2025 | 6.95 | 6.96 | 6.96 | 6.97 | 6.91 | 12.71M |
| August 05, 2025 | 6.96 | 6.96 | 6.96 | 6.98 | 6.94 | 13.54M |
| August 04, 2025 | 6.91 | 6.94 | 6.94 | 6.95 | 6.88 | 12.1M |
| August 01, 2025 | 6.97 | 6.95 | 6.95 | 7 | 6.91 | 19.47M |
| July 31, 2025 | 7.1 | 6.98 | 6.98 | 7.11 | 6.96 | 27.19M |
| July 30, 2025 | 6.96 | 7.09 | 7.09 | 7.17 | 6.95 | 44.29M |
| July 29, 2025 | 7.03 | 6.99 | 6.99 | 7.05 | 6.92 | 23.34M |
| July 28, 2025 | 7.04 | 6.99 | 6.99 | 7.07 | 6.98 | 29.9M |
| July 25, 2025 | 7.12 | 7.04 | 7.04 | 7.14 | 7.02 | 54.42M |
| July 24, 2025 | 6.95 | 7.19 | 7.19 | 7.44 | 6.92 | 82.66M |
| July 23, 2025 | 7.01 | 6.95 | 6.95 | 7.08 | 6.94 | 21.51M |
| July 22, 2025 | 7.02 | 7.02 | 7.02 | 7.03 | 6.91 | 22.72M |
| July 21, 2025 | 6.95 | 7.02 | 7.02 | 7.03 | 6.92 | 28.25M |
| July 18, 2025 | 6.92 | 6.95 | 6.95 | 6.99 | 6.89 | 17.16M |
| July 17, 2025 | 6.9 | 6.92 | 6.92 | 6.96 | 6.87 | 17.57M |
| July 16, 2025 | 6.84 | 6.9 | 6.9 | 6.91 | 6.82 | 14.01M |
| July 15, 2025 | 6.96 | 6.85 | 6.85 | 6.96 | 6.8 | 24.16M |
| July 14, 2025 | 6.99 | 6.97 | 6.97 | 7.03 | 6.96 | 20.93M |
| July 11, 2025 | 6.95 | 6.97 | 6.97 | 6.99 | 6.93 | 17.58M |
| July 10, 2025 | 6.94 | 6.96 | 6.96 | 6.97 | 6.91 | 16.32M |
| July 09, 2025 | 6.98 | 6.94 | 6.94 | 7.01 | 6.93 | 19.38M |
| July 08, 2025 | 7.02 | 7 | 7 | 7.02 | 6.95 | 18.52M |
| July 07, 2025 | 6.97 | 7.02 | 7.02 | 7.04 | 6.92 | 25.48M |
| July 04, 2025 | 6.98 | 6.98 | 6.98 | 7.02 | 6.93 | 28.96M |
| July 03, 2025 | 6.92 | 6.97 | 6.97 | 6.97 | 6.9 | 26.89M |
| July 02, 2025 | 6.89 | 6.9 | 6.9 | 6.93 | 6.85 | 16.65M |
| July 01, 2025 | 6.85 | 6.89 | 6.89 | 6.92 | 6.84 | 14.28M |
| June 30, 2025 | 6.88 | 6.87 | 6.87 | 6.89 | 6.8 | 23.58M |
| June 27, 2025 | 6.91 | 6.9 | 6.9 | 6.94 | 6.88 | 15.56M |
| June 26, 2025 | 6.91 | 6.91 | 6.91 | 6.94 | 6.88 | 19.31M |
| June 25, 2025 | 6.88 | 6.93 | 6.93 | 6.93 | 6.84 | 22.79M |
| June 24, 2025 | 6.9 | 6.9 | 6.9 | 6.92 | 6.83 | 26.9M |
| June 23, 2025 | 6.75 | 6.95 | 6.95 | 7.06 | 6.73 | 35.13M |
| June 20, 2025 | 6.74 | 6.73 | 6.73 | 6.82 | 6.71 | 15.55M |
| June 19, 2025 | 6.87 | 6.75 | 6.75 | 6.9 | 6.7 | 27.74M |
| June 18, 2025 | 6.97 | 6.91 | 6.91 | 6.99 | 6.87 | 27.79M |
| June 17, 2025 | 6.89 | 6.95 | 6.95 | 7.04 | 6.86 | 37.73M |
| June 16, 2025 | 6.89 | 6.9 | 6.9 | 7 | 6.84 | 33.46M |
| June 13, 2025 | 6.76 | 6.91 | 6.91 | 6.97 | 6.76 | 50.43M |
| June 12, 2025 | 6.82 | 6.75 | 6.75 | 6.83 | 6.71 | 21.41M |
| June 11, 2025 | 6.81 | 6.83 | 6.83 | 6.88 | 6.79 | 26.3M |
| June 10, 2025 | 6.8 | 6.88 | 6.88 | 6.98 | 6.68 | 47.11M |
| June 09, 2025 | 6.73 | 6.8 | 6.8 | 6.82 | 6.72 | 15.42M |
| June 06, 2025 | 6.73 | 6.77 | 6.77 | 6.85 | 6.71 | 18.5M |
| June 05, 2025 | 6.8 | 6.73 | 6.73 | 6.81 | 6.71 | 15.56M |
| June 04, 2025 | 6.75 | 6.81 | 6.81 | 6.84 | 6.72 | 12.22M |
| June 03, 2025 | 6.7 | 6.78 | 6.78 | 6.78 | 6.66 | 10.28M |
| May 30, 2025 | 6.77 | 6.73 | 6.73 | 6.82 | 6.73 | 12.42M |
| May 29, 2025 | 6.77 | 6.76 | 6.76 | 6.81 | 6.7 | 11.61M |
| May 28, 2025 | 6.82 | 6.76 | 6.76 | 6.86 | 6.75 | 9.23M |
| May 27, 2025 | 6.76 | 6.84 | 6.84 | 6.85 | 6.75 | 12.97M |
| May 26, 2025 | 6.72 | 6.77 | 6.77 | 6.77 | 6.68 | 11.81M |