7.07
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.9 | 7.05 | 7.05 | 7.05 | 6.86 | 12.79M |
| August 14, 2025 | 7.31 | 6.97 | 6.97 | 7.36 | 6.9 | 25.02M |
| August 13, 2025 | 7.48 | 7.38 | 7.38 | 7.48 | 7.29 | 25.19M |
| August 12, 2025 | 7.31 | 7.6 | 7.6 | 7.62 | 7.23 | 35.96M |
| August 11, 2025 | 7.36 | 7.3 | 7.3 | 7.4 | 7.19 | 25.08M |
| August 08, 2025 | 7.38 | 7.4 | 7.4 | 7.51 | 7.25 | 36M |
| August 07, 2025 | 7.75 | 7.41 | 7.41 | 8.3 | 7.37 | 65.74M |
| August 06, 2025 | 6.95 | 7.6 | 7.6 | 7.6 | 6.85 | 39.9M |
| August 05, 2025 | 6.9 | 6.91 | 6.91 | 7.04 | 6.83 | 25.35M |
| August 04, 2025 | 6.76 | 6.92 | 6.92 | 7.07 | 6.76 | 33.27M |
| August 01, 2025 | 6.86 | 7.21 | 7.21 | 7.35 | 6.77 | 46.71M |
| July 31, 2025 | 7.13 | 6.97 | 6.97 | 7.58 | 6.75 | 66.51M |
| July 30, 2025 | 6.4 | 7.03 | 7.03 | 7.03 | 6.33 | 38.84M |
| July 29, 2025 | 6.4 | 6.39 | 6.39 | 6.45 | 6.32 | 7.73M |
| July 28, 2025 | 6.35 | 6.41 | 6.41 | 6.43 | 6.29 | 7.29M |
| July 25, 2025 | 6.35 | 6.33 | 6.33 | 6.39 | 6.26 | 6.89M |
| July 24, 2025 | 6.33 | 6.34 | 6.34 | 6.41 | 6.3 | 7.2M |
| July 23, 2025 | 6.44 | 6.32 | 6.32 | 6.46 | 6.31 | 7.95M |
| July 22, 2025 | 6.45 | 6.46 | 6.46 | 6.49 | 6.36 | 10.76M |
| July 21, 2025 | 6.5 | 6.42 | 6.42 | 6.6 | 6.35 | 16.02M |
| July 18, 2025 | 6.31 | 6.53 | 6.53 | 6.55 | 6.26 | 16.79M |
| July 17, 2025 | 6.21 | 6.31 | 6.31 | 6.34 | 6.19 | 7.64M |
| July 16, 2025 | 6.11 | 6.22 | 6.22 | 6.24 | 6.07 | 7.77M |
| July 15, 2025 | 6.28 | 6.07 | 6.07 | 6.35 | 6 | 12.36M |
| July 14, 2025 | 6.25 | 6.31 | 6.31 | 6.33 | 6.2 | 7.94M |
| July 11, 2025 | 6.21 | 6.23 | 6.23 | 6.23 | 6.12 | 6.8M |
| July 10, 2025 | 6.18 | 6.19 | 6.19 | 6.25 | 6.15 | 7.06M |
| July 09, 2025 | 6.31 | 6.23 | 6.23 | 6.35 | 6.16 | 10.99M |
| July 08, 2025 | 6.28 | 6.32 | 6.32 | 6.37 | 6.26 | 8.78M |
| July 07, 2025 | 6.23 | 6.27 | 6.27 | 6.28 | 6.17 | 8.1M |
| July 04, 2025 | 6.33 | 6.28 | 6.28 | 6.38 | 6.26 | 8.87M |
| July 03, 2025 | 6.37 | 6.37 | 6.37 | 6.43 | 6.29 | 9.72M |
| July 02, 2025 | 6.51 | 6.36 | 6.36 | 6.52 | 6.27 | 16.41M |
| July 01, 2025 | 6.68 | 6.57 | 6.57 | 6.7 | 6.48 | 20.66M |
| June 30, 2025 | 6.44 | 6.74 | 6.74 | 6.75 | 6.38 | 27.89M |
| June 27, 2025 | 6.41 | 6.45 | 6.45 | 6.46 | 6.29 | 19.54M |
| June 26, 2025 | 6.34 | 6.37 | 6.37 | 6.47 | 6.28 | 19.01M |
| June 25, 2025 | 6.37 | 6.35 | 6.35 | 6.43 | 6.27 | 21.57M |
| June 24, 2025 | 6.36 | 6.37 | 6.37 | 6.42 | 6.22 | 26.59M |
| June 23, 2025 | 6.14 | 6.35 | 6.35 | 6.35 | 6.05 | 25.61M |
| June 20, 2025 | 6.45 | 6.25 | 6.25 | 6.45 | 6.22 | 33.04M |
| June 19, 2025 | 6.52 | 6.58 | 6.58 | 6.98 | 6.01 | 63.49M |
| June 18, 2025 | 5.95 | 6.53 | 6.53 | 6.53 | 5.87 | 26.73M |
| June 17, 2025 | 5.97 | 5.94 | 5.94 | 5.99 | 5.84 | 14.33M |
| June 16, 2025 | 6 | 5.95 | 5.95 | 6.08 | 5.87 | 24.27M |
| June 13, 2025 | 5.84 | 6.05 | 6.05 | 6.45 | 5.75 | 39.24M |
| June 12, 2025 | 5.83 | 5.86 | 5.86 | 5.89 | 5.78 | 7.01M |
| June 11, 2025 | 5.85 | 5.85 | 5.85 | 5.9 | 5.82 | 5.37M |
| June 10, 2025 | 5.97 | 5.85 | 5.85 | 5.97 | 5.74 | 8.73M |
| June 09, 2025 | 5.86 | 5.95 | 5.95 | 6.01 | 5.81 | 13.61M |
| June 06, 2025 | 5.78 | 5.84 | 5.84 | 5.9 | 5.73 | 10.53M |
| June 05, 2025 | 5.73 | 5.76 | 5.76 | 5.76 | 5.65 | 6.49M |
| June 04, 2025 | 5.62 | 5.7 | 5.7 | 5.71 | 5.6 | 7.07M |
| June 03, 2025 | 5.53 | 5.59 | 5.59 | 5.63 | 5.5 | 6.65M |
| May 30, 2025 | 5.63 | 5.56 | 5.56 | 5.66 | 5.53 | 9.13M |
| May 29, 2025 | 5.58 | 5.68 | 5.68 | 5.73 | 5.58 | 7.54M |
| May 28, 2025 | 5.69 | 5.6 | 5.6 | 5.7 | 5.56 | 6.67M |
| May 27, 2025 | 5.62 | 5.65 | 5.65 | 5.71 | 5.56 | 7.19M |
| May 26, 2025 | 5.6 | 5.63 | 5.63 | 5.73 | 5.58 | 5.58M |
| May 23, 2025 | 5.64 | 5.6 | 5.6 | 5.74 | 5.58 | 7.31M |
