7.00
+0.05(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7 | 6.95 | 6.95 | 7.07 | 6.86 | 31.49M |
| August 15, 2025 | 6.73 | 7 | 7 | 7.2 | 6.64 | 54.9M |
| August 14, 2025 | 6.81 | 6.78 | 6.78 | 6.97 | 6.71 | 32.79M |
| August 13, 2025 | 6.73 | 6.81 | 6.81 | 6.88 | 6.58 | 40.77M |
| August 12, 2025 | 6.74 | 6.73 | 6.73 | 6.98 | 6.68 | 38.89M |
| August 11, 2025 | 6.68 | 6.75 | 6.75 | 6.92 | 6.56 | 65.57M |
| August 08, 2025 | 6.15 | 6.61 | 6.61 | 6.76 | 6.06 | 86.89M |
| August 07, 2025 | 6.28 | 6.15 | 6.15 | 6.32 | 6.13 | 40.93M |
| August 06, 2025 | 6.48 | 6.3 | 6.3 | 6.54 | 6.29 | 49.73M |
| August 05, 2025 | 6.63 | 6.47 | 6.47 | 6.7 | 6.37 | 63.32M |
| August 04, 2025 | 7.15 | 6.66 | 6.66 | 7.15 | 6.59 | 114.86M |
| August 01, 2025 | 6.19 | 6.82 | 6.82 | 6.82 | 6.19 | 32.43M |
| July 31, 2025 | 6.33 | 6.2 | 6.2 | 6.33 | 6.18 | 17.49M |
| July 30, 2025 | 6.25 | 6.33 | 6.33 | 6.4 | 6.21 | 26.76M |
| July 29, 2025 | 6.23 | 6.26 | 6.26 | 6.27 | 6.07 | 17.16M |
| July 28, 2025 | 6.17 | 6.21 | 6.21 | 6.25 | 6.15 | 11.63M |
| July 25, 2025 | 6.25 | 6.17 | 6.17 | 6.29 | 6.16 | 13.29M |
| July 24, 2025 | 6.16 | 6.24 | 6.24 | 6.32 | 6.15 | 15.78M |
| July 23, 2025 | 6.14 | 6.16 | 6.16 | 6.22 | 6.1 | 12.59M |
| July 22, 2025 | 6.23 | 6.14 | 6.14 | 6.26 | 6.13 | 17.57M |
| July 21, 2025 | 6.31 | 6.25 | 6.25 | 6.35 | 6.19 | 13.46M |
| July 18, 2025 | 6.29 | 6.3 | 6.3 | 6.33 | 6.21 | 16.18M |
| July 17, 2025 | 6.22 | 6.27 | 6.27 | 6.35 | 6.2 | 14.58M |
| July 16, 2025 | 6.21 | 6.23 | 6.23 | 6.25 | 6.12 | 13.56M |
| July 15, 2025 | 6.29 | 6.15 | 6.15 | 6.31 | 6.08 | 21.46M |
| July 14, 2025 | 6.01 | 6.28 | 6.28 | 6.44 | 5.99 | 36.28M |
| July 11, 2025 | 6.01 | 6.01 | 6.01 | 6.04 | 5.9 | 15.4M |
| July 10, 2025 | 5.94 | 6.01 | 6.01 | 6.06 | 5.91 | 18.03M |
| July 09, 2025 | 5.93 | 5.92 | 5.92 | 5.95 | 5.83 | 14.93M |
| July 08, 2025 | 5.91 | 5.91 | 5.91 | 5.98 | 5.87 | 11.6M |
| July 07, 2025 | 5.81 | 5.92 | 5.92 | 5.97 | 5.81 | 17.25M |
| July 04, 2025 | 5.86 | 5.84 | 5.84 | 5.95 | 5.78 | 13.93M |
| July 03, 2025 | 5.66 | 5.86 | 5.86 | 5.88 | 5.66 | 21.43M |
| July 02, 2025 | 5.72 | 5.7 | 5.7 | 5.9 | 5.65 | 13.48M |
| July 01, 2025 | 5.59 | 5.72 | 5.72 | 5.73 | 5.58 | 18.21M |
| June 30, 2025 | 5.58 | 5.59 | 5.59 | 5.59 | 5.51 | 9.51M |
| June 27, 2025 | 5.57 | 5.59 | 5.59 | 5.63 | 5.56 | 8.56M |
| June 26, 2025 | 5.68 | 5.57 | 5.57 | 5.7 | 5.55 | 13.21M |
| June 25, 2025 | 5.81 | 5.69 | 5.69 | 5.9 | 5.64 | 14.52M |
| June 24, 2025 | 5.63 | 5.8 | 5.8 | 5.83 | 5.61 | 14.67M |
| June 23, 2025 | 5.56 | 5.63 | 5.63 | 5.68 | 5.51 | 11.4M |
| June 20, 2025 | 5.56 | 5.56 | 5.56 | 5.68 | 5.51 | 10.45M |
| June 19, 2025 | 5.69 | 5.57 | 5.57 | 5.7 | 5.53 | 13.76M |
| June 18, 2025 | 5.77 | 5.69 | 5.69 | 5.81 | 5.65 | 13.48M |
| June 17, 2025 | 5.95 | 5.82 | 5.82 | 6 | 5.78 | 17.88M |
| June 16, 2025 | 5.94 | 5.94 | 5.94 | 6.02 | 5.9 | 15.84M |
| June 13, 2025 | 6.02 | 5.95 | 5.95 | 6.18 | 5.92 | 29.56M |
| June 12, 2025 | 5.86 | 6.14 | 6.14 | 6.19 | 5.82 | 25.61M |
| June 11, 2025 | 5.94 | 5.87 | 5.87 | 6.01 | 5.83 | 16.23M |
| June 10, 2025 | 5.87 | 5.92 | 5.92 | 6.03 | 5.84 | 27.53M |
| June 09, 2025 | 5.77 | 5.87 | 5.87 | 5.91 | 5.77 | 17.07M |
| June 06, 2025 | 5.83 | 5.77 | 5.77 | 5.88 | 5.7 | 19.87M |
| June 05, 2025 | 5.85 | 5.81 | 5.81 | 5.93 | 5.76 | 25.58M |
| June 04, 2025 | 5.76 | 5.85 | 5.85 | 5.92 | 5.67 | 44.3M |
| June 03, 2025 | 5.68 | 5.67 | 5.67 | 5.83 | 5.64 | 29.69M |
| May 30, 2025 | 5.49 | 5.58 | 5.58 | 5.69 | 5.46 | 24.53M |
| May 29, 2025 | 5.38 | 5.49 | 5.49 | 5.5 | 5.36 | 12.98M |
| May 28, 2025 | 5.45 | 5.4 | 5.4 | 5.51 | 5.38 | 7.99M |
| May 27, 2025 | 5.33 | 5.47 | 5.47 | 5.47 | 5.33 | 14.58M |
| May 26, 2025 | 5.37 | 5.34 | 5.34 | 5.37 | 5.27 | 10.35M |