7.17
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.13 | 7.17 | 7.17 | 7.19 | 7.11 | 8.59M |
| August 15, 2025 | 7.13 | 7.14 | 7.14 | 7.14 | 7.08 | 9.6M |
| August 14, 2025 | 7.29 | 7.11 | 7.11 | 7.29 | 7.11 | 8.66M |
| August 13, 2025 | 7.34 | 7.29 | 7.29 | 7.35 | 7.21 | 9.95M |
| August 12, 2025 | 7.32 | 7.31 | 7.31 | 7.46 | 7.29 | 9.98M |
| August 11, 2025 | 7.29 | 7.32 | 7.32 | 7.36 | 7.24 | 13.37M |
| August 08, 2025 | 7.18 | 7.33 | 7.33 | 7.39 | 7.13 | 20.26M |
| August 07, 2025 | 7.15 | 7.19 | 7.19 | 7.22 | 7.1 | 9.47M |
| August 06, 2025 | 7.13 | 7.14 | 7.14 | 7.15 | 7.06 | 6.33M |
| August 05, 2025 | 7.13 | 7.12 | 7.12 | 7.18 | 7.1 | 6.24M |
| August 04, 2025 | 7.07 | 7.11 | 7.11 | 7.15 | 7.01 | 5.75M |
| August 01, 2025 | 7.04 | 7.06 | 7.06 | 7.1 | 7.03 | 5.55M |
| July 31, 2025 | 7.23 | 7.04 | 7.04 | 7.24 | 7.02 | 9.67M |
| July 30, 2025 | 7.16 | 7.23 | 7.23 | 7.27 | 7.14 | 10.98M |
| July 29, 2025 | 7.34 | 7.16 | 7.16 | 7.35 | 7.1 | 10.15M |
| July 28, 2025 | 7.28 | 7.29 | 7.29 | 7.32 | 7.23 | 6.49M |
| July 25, 2025 | 7.3 | 7.25 | 7.25 | 7.34 | 7.23 | 7.19M |
| July 24, 2025 | 7.21 | 7.31 | 7.31 | 7.33 | 7.18 | 9.89M |
| July 23, 2025 | 7.32 | 7.2 | 7.2 | 7.37 | 7.19 | 10.03M |
| July 22, 2025 | 7.3 | 7.32 | 7.32 | 7.33 | 7.21 | 10.02M |
| July 21, 2025 | 7.13 | 7.3 | 7.3 | 7.31 | 7.13 | 15.1M |
| July 18, 2025 | 7.18 | 7.13 | 7.13 | 7.2 | 7.1 | 7.97M |
| July 17, 2025 | 7.12 | 7.17 | 7.17 | 7.23 | 7.08 | 9.59M |
| July 16, 2025 | 7.03 | 7.1 | 7.1 | 7.1 | 7.03 | 7.81M |
| July 15, 2025 | 7.27 | 7.03 | 7.03 | 7.29 | 6.96 | 19.69M |
| July 14, 2025 | 7.37 | 7.4 | 7.4 | 7.45 | 7.37 | 6.38M |
| July 11, 2025 | 7.38 | 7.4 | 7.4 | 7.51 | 7.34 | 10.56M |
| July 10, 2025 | 7.4 | 7.4 | 7.4 | 7.44 | 7.33 | 8.23M |
| July 09, 2025 | 7.49 | 7.42 | 7.42 | 7.53 | 7.37 | 11.34M |
| July 08, 2025 | 7.4 | 7.49 | 7.49 | 7.53 | 7.31 | 17.7M |
| July 07, 2025 | 7.2 | 7.4 | 7.4 | 7.47 | 7.2 | 17.37M |
| July 04, 2025 | 7.29 | 7.24 | 7.24 | 7.33 | 7.23 | 7.95M |
| July 03, 2025 | 7.26 | 7.29 | 7.29 | 7.32 | 7.22 | 7.74M |
| July 02, 2025 | 7.33 | 7.26 | 7.26 | 7.36 | 7.23 | 9.34M |
| July 01, 2025 | 7.24 | 7.32 | 7.32 | 7.34 | 7.23 | 13.14M |
| June 30, 2025 | 7.21 | 7.24 | 7.24 | 7.25 | 7.16 | 7.48M |
| June 27, 2025 | 7.22 | 7.2 | 7.2 | 7.28 | 7.18 | 7.14M |
| June 26, 2025 | 7.24 | 7.22 | 7.22 | 7.3 | 7.19 | 12.68M |
| June 25, 2025 | 7.23 | 7.24 | 7.24 | 7.26 | 7.12 | 16.38M |
| June 24, 2025 | 7.04 | 7.19 | 7.19 | 7.23 | 7 | 17.89M |
| June 23, 2025 | 6.95 | 7.05 | 7.05 | 7.06 | 6.83 | 11.44M |
| June 20, 2025 | 7.18 | 6.96 | 6.96 | 7.18 | 6.93 | 16.02M |
| June 19, 2025 | 7.13 | 7.18 | 7.18 | 7.24 | 7.08 | 22.95M |
| June 18, 2025 | 7.08 | 7.13 | 7.13 | 7.18 | 7.04 | 11.87M |
| June 17, 2025 | 7.02 | 7.09 | 7.09 | 7.1 | 7.01 | 8.05M |
| June 16, 2025 | 6.98 | 7.02 | 7.02 | 7.07 | 6.96 | 6.25M |
| June 13, 2025 | 7.04 | 6.99 | 6.99 | 7.11 | 6.97 | 9.89M |
| June 12, 2025 | 7.09 | 7.06 | 7.06 | 7.13 | 6.99 | 8.69M |
| June 11, 2025 | 7.01 | 7.11 | 7.11 | 7.15 | 7 | 12.78M |
| June 10, 2025 | 7.07 | 7.09 | 7.09 | 7.18 | 6.91 | 19.67M |
| June 09, 2025 | 7.02 | 7.05 | 7.05 | 7.07 | 7.02 | 6.75M |
| June 06, 2025 | 7.02 | 7.04 | 7.04 | 7.07 | 6.99 | 6.49M |
| June 05, 2025 | 7.1 | 7.02 | 7.02 | 7.14 | 6.97 | 9.85M |
| June 04, 2025 | 7.03 | 7.12 | 7.12 | 7.17 | 6.94 | 15.18M |
| June 03, 2025 | 6.87 | 7.03 | 7.03 | 7.04 | 6.87 | 10.69M |
| May 30, 2025 | 6.96 | 6.87 | 6.87 | 7.02 | 6.86 | 9.45M |
| May 29, 2025 | 6.87 | 6.96 | 6.96 | 7.17 | 6.86 | 15.41M |
| May 28, 2025 | 6.85 | 6.91 | 6.91 | 6.96 | 6.77 | 9.72M |
| May 27, 2025 | 6.77 | 6.85 | 6.85 | 6.86 | 6.75 | 5.75M |
| May 26, 2025 | 6.67 | 6.77 | 6.77 | 6.79 | 6.66 | 5.43M |