7.18
-0.23(-3.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.93 | 7.41 | 7.41 | 7.6 | 6.91 | 53.18M |
| August 15, 2025 | 6.9 | 6.91 | 6.91 | 6.93 | 6.87 | 7.2M |
| August 14, 2025 | 7.04 | 6.9 | 6.9 | 7.08 | 6.89 | 6.95M |
| August 13, 2025 | 7.11 | 7.04 | 7.04 | 7.12 | 7.04 | 5.15M |
| August 12, 2025 | 7.12 | 7.1 | 7.1 | 7.15 | 7.07 | 4.33M |
| August 11, 2025 | 7.03 | 7.12 | 7.12 | 7.12 | 7 | 6.16M |
| August 08, 2025 | 7.07 | 7.03 | 7.03 | 7.07 | 6.99 | 4.58M |
| August 07, 2025 | 7.12 | 7.05 | 7.05 | 7.12 | 7.05 | 4.98M |
| August 06, 2025 | 7.11 | 7.09 | 7.09 | 7.17 | 7.07 | 4.79M |
| August 05, 2025 | 7.13 | 7.11 | 7.11 | 7.18 | 7.07 | 5.24M |
| August 04, 2025 | 7.07 | 7.11 | 7.11 | 7.11 | 6.96 | 5.82M |
| August 01, 2025 | 6.98 | 7.07 | 7.07 | 7.07 | 6.95 | 7.32M |
| July 31, 2025 | 7.04 | 6.95 | 6.95 | 7.06 | 6.92 | 6.23M |
| July 30, 2025 | 7.02 | 7.03 | 7.03 | 7.08 | 6.98 | 6.93M |
| July 29, 2025 | 7.03 | 7 | 7 | 7.06 | 6.91 | 4.88M |
| July 28, 2025 | 7.08 | 7.02 | 7.02 | 7.1 | 6.98 | 4.4M |
| July 25, 2025 | 7.09 | 7.05 | 7.05 | 7.1 | 7.02 | 6.19M |
| July 24, 2025 | 6.94 | 7.04 | 7.04 | 7.04 | 6.92 | 5.82M |
| July 23, 2025 | 6.98 | 6.94 | 6.94 | 7.02 | 6.91 | 7.03M |
| July 22, 2025 | 6.94 | 6.98 | 6.98 | 6.99 | 6.86 | 6.86M |
| July 21, 2025 | 6.8 | 6.93 | 6.93 | 6.95 | 6.79 | 7.11M |
| July 18, 2025 | 6.78 | 6.8 | 6.8 | 6.9 | 6.77 | 6.51M |
| July 17, 2025 | 6.74 | 6.76 | 6.76 | 6.8 | 6.71 | 6.55M |
| July 16, 2025 | 6.72 | 6.75 | 6.75 | 6.84 | 6.7 | 11.25M |
| July 15, 2025 | 7.1 | 6.73 | 6.73 | 7.1 | 6.68 | 19.06M |
| July 14, 2025 | 7.26 | 7.21 | 7.14 | 7.33 | 7.18 | 4.96M |
| July 11, 2025 | 7.22 | 7.26 | 7.19 | 7.27 | 7.17 | 5.82M |
| July 10, 2025 | 7.18 | 7.23 | 7.16 | 7.26 | 7.18 | 4.27M |
| July 09, 2025 | 7.11 | 7.22 | 7.22 | 7.24 | 7.11 | 6.77M |
| July 08, 2025 | 7.09 | 7.13 | 7.13 | 7.15 | 7.07 | 4.23M |
| July 07, 2025 | 7.03 | 7.09 | 7.09 | 7.09 | 7.03 | 2.93M |
| July 04, 2025 | 7.09 | 7.04 | 7.04 | 7.09 | 7.03 | 3.2M |
| July 03, 2025 | 7.08 | 7.07 | 7.07 | 7.13 | 7.05 | 3.38M |
| July 02, 2025 | 7.08 | 7.08 | 7.08 | 7.11 | 7.04 | 3.39M |
| July 01, 2025 | 7.13 | 7.09 | 7.09 | 7.14 | 7.07 | 3.94M |
| June 30, 2025 | 7.01 | 7.13 | 7.13 | 7.14 | 6.98 | 6.36M |
| June 27, 2025 | 7 | 7 | 7 | 7.05 | 7 | 4.39M |
| June 26, 2025 | 7.02 | 7.04 | 7.04 | 7.08 | 6.97 | 4.85M |
| June 25, 2025 | 7.05 | 7.04 | 7.04 | 7.08 | 6.98 | 5.3M |
| June 24, 2025 | 6.86 | 7.05 | 7.05 | 7.07 | 6.85 | 6.11M |
| June 23, 2025 | 6.7 | 6.86 | 6.86 | 6.89 | 6.68 | 4.41M |
| June 20, 2025 | 6.88 | 6.77 | 6.77 | 6.9 | 6.73 | 6.02M |
| June 19, 2025 | 6.88 | 6.91 | 6.91 | 7.02 | 6.85 | 6.17M |
| June 18, 2025 | 6.93 | 6.9 | 6.9 | 7 | 6.82 | 5.04M |
| June 17, 2025 | 7.04 | 6.98 | 6.98 | 7.07 | 6.95 | 6.81M |
| June 16, 2025 | 6.86 | 7.05 | 7.05 | 7.13 | 6.86 | 9.42M |
| June 13, 2025 | 7.19 | 6.93 | 6.93 | 7.22 | 6.93 | 14.19M |
| June 12, 2025 | 7.12 | 7.24 | 7.24 | 7.3 | 7.12 | 19.22M |
| June 11, 2025 | 7.56 | 7.21 | 7.21 | 7.74 | 7.17 | 29.3M |
| June 10, 2025 | 7.06 | 7.07 | 7.07 | 7.15 | 6.94 | 6.33M |
| June 09, 2025 | 6.99 | 7.02 | 7.02 | 7.04 | 6.96 | 4.64M |
| June 06, 2025 | 6.97 | 6.99 | 6.99 | 7.04 | 6.94 | 3.94M |
| June 05, 2025 | 6.99 | 7 | 7 | 7.08 | 6.96 | 4.34M |
| June 04, 2025 | 7.02 | 7.02 | 7.02 | 7.04 | 6.95 | 3.28M |
| June 03, 2025 | 6.92 | 7 | 7 | 7.06 | 6.85 | 6.04M |
| May 30, 2025 | 6.95 | 6.91 | 6.91 | 6.99 | 6.89 | 3.24M |
| May 29, 2025 | 6.85 | 6.96 | 6.96 | 6.98 | 6.81 | 5.18M |
| May 28, 2025 | 6.88 | 6.83 | 6.83 | 6.9 | 6.78 | 3.32M |
| May 27, 2025 | 6.86 | 6.88 | 6.88 | 6.96 | 6.78 | 4.48M |
| May 26, 2025 | 6.71 | 6.84 | 6.84 | 6.92 | 6.7 | 4.94M |