7.09
+0.21(+3.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.64 | 6.69 | 6.69 | 6.72 | 6.62 | 16.65M |
| August 14, 2025 | 6.8 | 6.68 | 6.68 | 6.83 | 6.67 | 20.19M |
| August 13, 2025 | 6.79 | 6.79 | 6.79 | 6.84 | 6.77 | 15.59M |
| August 12, 2025 | 6.85 | 6.77 | 6.77 | 6.86 | 6.75 | 16.63M |
| August 11, 2025 | 6.85 | 6.85 | 6.85 | 6.91 | 6.75 | 17.72M |
| August 08, 2025 | 7.06 | 6.88 | 6.88 | 7.06 | 6.85 | 25.75M |
| August 07, 2025 | 6.87 | 7.07 | 7.07 | 7.11 | 6.7 | 45.56M |
| August 06, 2025 | 6.82 | 6.9 | 6.9 | 6.91 | 6.76 | 20.42M |
| August 05, 2025 | 6.81 | 6.82 | 6.82 | 6.84 | 6.76 | 16.88M |
| August 04, 2025 | 6.58 | 6.78 | 6.78 | 6.8 | 6.57 | 16.68M |
| August 01, 2025 | 6.72 | 6.67 | 6.67 | 6.76 | 6.58 | 19.59M |
| July 31, 2025 | 6.95 | 6.78 | 6.78 | 6.96 | 6.77 | 24.91M |
| July 30, 2025 | 6.88 | 7.03 | 7.03 | 7.08 | 6.76 | 30.99M |
| July 29, 2025 | 7.16 | 6.93 | 6.93 | 7.16 | 6.83 | 43.63M |
| July 28, 2025 | 7.34 | 7.2 | 7.2 | 7.35 | 7.11 | 40.51M |
| July 25, 2025 | 7.6 | 7.42 | 7.42 | 7.6 | 7.36 | 47.01M |
| July 24, 2025 | 7.4 | 7.7 | 7.7 | 7.75 | 7.27 | 77.08M |
| July 23, 2025 | 7.35 | 7.39 | 7.39 | 7.49 | 7.15 | 40.25M |
| July 22, 2025 | 7.66 | 7.38 | 7.38 | 7.69 | 7.34 | 55.13M |
| July 21, 2025 | 7.5 | 7.64 | 7.64 | 7.78 | 7.4 | 66.82M |
| July 18, 2025 | 7.36 | 7.71 | 7.71 | 8 | 7.3 | 99.92M |
| July 17, 2025 | 7.3 | 7.43 | 7.43 | 7.48 | 7.2 | 55.56M |
| July 16, 2025 | 7.55 | 7.29 | 7.29 | 7.73 | 7.16 | 80.23M |
| July 15, 2025 | 7.52 | 7.62 | 7.62 | 8.17 | 7.52 | 106.59M |
| July 14, 2025 | 7.95 | 7.71 | 7.71 | 8.22 | 7.62 | 151.06M |
| July 11, 2025 | 6.79 | 7.47 | 7.47 | 7.47 | 6.79 | 64.76M |
| July 10, 2025 | 6.82 | 6.79 | 6.79 | 6.94 | 6.76 | 41.32M |
| July 09, 2025 | 7.01 | 6.76 | 6.76 | 7.08 | 6.71 | 61.69M |
| July 08, 2025 | 7.04 | 7.08 | 7.08 | 7.25 | 6.96 | 53.06M |
| July 07, 2025 | 6.8 | 7.04 | 7.04 | 7.13 | 6.8 | 49.85M |
| July 04, 2025 | 7.05 | 6.9 | 6.9 | 7.11 | 6.85 | 41.96M |
| July 03, 2025 | 7.08 | 7.01 | 7.01 | 7.17 | 6.91 | 50.97M |
| July 02, 2025 | 7.13 | 7.08 | 7.08 | 7.29 | 7.03 | 60.01M |
| July 01, 2025 | 7.15 | 7.27 | 7.27 | 7.7 | 6.94 | 109.42M |
| June 30, 2025 | 6.99 | 7.37 | 7.37 | 7.43 | 6.9 | 139.33M |
| June 27, 2025 | 6.29 | 6.84 | 6.84 | 6.84 | 6.29 | 65.74M |
| June 26, 2025 | 6.25 | 6.22 | 6.22 | 6.37 | 6.11 | 48.5M |
| June 25, 2025 | 6.21 | 6.32 | 6.32 | 6.42 | 6.17 | 63.98M |
| June 24, 2025 | 6.47 | 6.45 | 6.45 | 6.57 | 6.42 | 59.54M |
| June 23, 2025 | 6.3 | 6.48 | 6.48 | 6.5 | 6.23 | 62.29M |
| June 20, 2025 | 6.6 | 6.38 | 6.38 | 6.92 | 6.36 | 90.69M |
| June 19, 2025 | 7.14 | 6.85 | 6.85 | 7.46 | 6.85 | 100.24M |
| June 18, 2025 | 8.03 | 7.61 | 7.61 | 8.35 | 7.61 | 142.71M |
| June 17, 2025 | 7.3 | 8.45 | 8.45 | 8.45 | 7.3 | 172.74M |
| June 16, 2025 | 6.7 | 7.68 | 7.68 | 7.99 | 6.55 | 170.87M |
| June 13, 2025 | 6.71 | 7.26 | 7.26 | 7.26 | 6.71 | 154.08M |
| June 12, 2025 | 6.6 | 6.6 | 6.6 | 6.6 | 6.29 | 92.59M |
| June 11, 2025 | 5.37 | 6 | 6 | 6 | 5.33 | 52.47M |
| June 10, 2025 | 5.4 | 5.45 | 5.45 | 5.72 | 5.22 | 88.03M |
| June 09, 2025 | 5.15 | 5.54 | 5.54 | 5.63 | 5.06 | 95.8M |
| June 06, 2025 | 5 | 5.12 | 5.12 | 5.37 | 5 | 48.11M |
| June 05, 2025 | 5.08 | 5.01 | 5.01 | 5.23 | 4.98 | 37.99M |
| June 04, 2025 | 5.07 | 5.05 | 5.05 | 5.12 | 4.95 | 37.85M |
| June 03, 2025 | 4.88 | 5.01 | 5.01 | 5.24 | 4.88 | 46.79M |
| May 30, 2025 | 5.15 | 4.79 | 4.79 | 5.17 | 4.75 | 53.56M |
| May 29, 2025 | 5.27 | 5.2 | 5.2 | 5.29 | 5.12 | 45.02M |
| May 28, 2025 | 5.22 | 5.32 | 5.32 | 5.65 | 5.07 | 64.52M |
| May 27, 2025 | 5.33 | 5.24 | 5.24 | 5.39 | 5.13 | 48.89M |
| May 26, 2025 | 5.29 | 5.43 | 5.43 | 5.63 | 5.16 | 60.36M |
| May 23, 2025 | 5.16 | 5.39 | 5.39 | 5.4 | 5.06 | 68.12M |