7.12
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.1 | 7.11 | 7.11 | 7.15 | 7.04 | 51.23M |
| August 15, 2025 | 6.75 | 7.12 | 7.12 | 7.38 | 6.74 | 94.21M |
| August 14, 2025 | 6.97 | 6.78 | 6.78 | 7.1 | 6.76 | 46.62M |
| August 13, 2025 | 6.96 | 6.96 | 6.96 | 7.02 | 6.84 | 40.55M |
| August 12, 2025 | 7.09 | 6.99 | 6.99 | 7.14 | 6.98 | 37.55M |
| August 11, 2025 | 6.92 | 7.07 | 7.07 | 7.19 | 6.92 | 56.47M |
| August 08, 2025 | 6.97 | 6.91 | 6.91 | 7.09 | 6.88 | 42.54M |
| August 07, 2025 | 7.08 | 7 | 7 | 7.18 | 6.94 | 54.64M |
| August 06, 2025 | 6.9 | 7.12 | 7.12 | 7.14 | 6.9 | 53.35M |
| August 05, 2025 | 6.92 | 6.93 | 6.93 | 7.07 | 6.88 | 40.58M |
| August 04, 2025 | 6.81 | 6.92 | 6.92 | 6.99 | 6.8 | 29.91M |
| August 01, 2025 | 6.7 | 6.84 | 6.84 | 6.91 | 6.61 | 33.72M |
| July 31, 2025 | 6.82 | 6.67 | 6.67 | 6.89 | 6.66 | 24.13M |
| July 30, 2025 | 6.77 | 6.87 | 6.87 | 6.91 | 6.71 | 31.04M |
| July 29, 2025 | 6.8 | 6.77 | 6.77 | 6.8 | 6.64 | 22.39M |
| July 28, 2025 | 6.82 | 6.8 | 6.8 | 6.86 | 6.77 | 18.41M |
| July 25, 2025 | 6.9 | 6.86 | 6.86 | 6.93 | 6.78 | 25.16M |
| July 24, 2025 | 6.9 | 6.93 | 6.93 | 6.99 | 6.88 | 18.34M |
| July 23, 2025 | 7.08 | 6.92 | 6.92 | 7.11 | 6.92 | 30.44M |
| July 22, 2025 | 7.06 | 7.11 | 7.11 | 7.26 | 7.03 | 39.25M |
| July 21, 2025 | 7.01 | 7.04 | 7.04 | 7.07 | 7 | 20.35M |
| July 18, 2025 | 7.1 | 6.97 | 6.97 | 7.11 | 6.94 | 22.88M |
| July 17, 2025 | 7.02 | 7.07 | 7.07 | 7.09 | 6.98 | 29.33M |
| July 16, 2025 | 7 | 7.06 | 7.06 | 7.24 | 6.93 | 52.04M |
| July 15, 2025 | 6.96 | 6.9 | 6.9 | 6.96 | 6.8 | 20.5M |
| July 14, 2025 | 6.99 | 6.97 | 6.97 | 7.05 | 6.9 | 24.91M |
| July 11, 2025 | 6.89 | 6.89 | 6.89 | 6.93 | 6.83 | 19.36M |
| July 10, 2025 | 6.82 | 6.9 | 6.9 | 6.94 | 6.74 | 24.73M |
| July 09, 2025 | 7.12 | 6.85 | 6.85 | 7.15 | 6.83 | 36.34M |
| July 08, 2025 | 7.06 | 7.09 | 7.09 | 7.2 | 7.06 | 22.44M |
| July 07, 2025 | 6.93 | 7.12 | 7.12 | 7.18 | 6.91 | 29.63M |
| July 04, 2025 | 7.08 | 6.93 | 6.93 | 7.13 | 6.92 | 32.37M |
| July 03, 2025 | 7 | 7.11 | 7.11 | 7.21 | 6.98 | 31.64M |
| July 02, 2025 | 7.14 | 7.03 | 7.03 | 7.18 | 7.01 | 27.71M |
| July 01, 2025 | 7.34 | 7.06 | 7.06 | 7.38 | 6.98 | 58.39M |
| June 30, 2025 | 7.37 | 7.35 | 7.35 | 7.65 | 7.26 | 59.91M |
| June 27, 2025 | 7.18 | 7.53 | 7.53 | 7.55 | 7.11 | 70.63M |
| June 26, 2025 | 7.06 | 7 | 7 | 7.3 | 7 | 44.35M |
| June 25, 2025 | 6.87 | 7.09 | 7.09 | 7.2 | 6.82 | 41.06M |
| June 24, 2025 | 6.88 | 6.88 | 6.88 | 7.05 | 6.85 | 33.08M |
| June 23, 2025 | 6.48 | 6.78 | 6.78 | 6.9 | 6.42 | 27.66M |
| June 20, 2025 | 6.65 | 6.55 | 6.55 | 6.71 | 6.5 | 19.65M |
| June 19, 2025 | 6.65 | 6.66 | 6.66 | 6.89 | 6.62 | 25.59M |
| June 18, 2025 | 6.79 | 6.66 | 6.66 | 6.81 | 6.63 | 15.19M |
| June 17, 2025 | 6.73 | 6.81 | 6.81 | 6.92 | 6.58 | 25.58M |
| June 16, 2025 | 6.65 | 6.68 | 6.68 | 6.74 | 6.6 | 14.08M |
| June 13, 2025 | 6.85 | 6.73 | 6.73 | 6.91 | 6.71 | 24.37M |
| June 12, 2025 | 6.77 | 6.92 | 6.92 | 7.05 | 6.7 | 41.52M |
| June 11, 2025 | 6.8 | 6.74 | 6.74 | 6.86 | 6.73 | 19.35M |
| June 10, 2025 | 6.84 | 6.75 | 6.75 | 6.86 | 6.67 | 28M |
| June 09, 2025 | 7 | 6.86 | 6.86 | 7.02 | 6.8 | 43.56M |
| June 06, 2025 | 7.12 | 6.99 | 6.99 | 7.22 | 6.97 | 29.52M |
| June 05, 2025 | 7 | 7.08 | 7.08 | 7.3 | 7 | 40.23M |
| June 04, 2025 | 7.08 | 7.02 | 7.02 | 7.15 | 6.95 | 38.87M |
| June 03, 2025 | 7.18 | 6.97 | 6.97 | 7.26 | 6.89 | 58.57M |
| May 30, 2025 | 7.3 | 7.22 | 7.22 | 7.43 | 7.12 | 53.69M |
| May 29, 2025 | 6.97 | 7.42 | 7.42 | 7.68 | 6.92 | 93.55M |
| May 28, 2025 | 6.88 | 7.02 | 7.02 | 7.07 | 6.68 | 71.43M |
| May 27, 2025 | 6.73 | 6.85 | 6.85 | 6.91 | 6.59 | 67.65M |
| May 26, 2025 | 6.43 | 6.8 | 6.8 | 7.15 | 6.39 | 100.5M |