7.02
+0.04(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.84 | 6.98 | 6.98 | 7.12 | 6.82 | 53.51M |
| August 15, 2025 | 6.81 | 6.84 | 6.84 | 6.89 | 6.75 | 39.68M |
| August 14, 2025 | 6.94 | 6.82 | 6.82 | 7 | 6.81 | 48.47M |
| August 13, 2025 | 7.01 | 6.96 | 6.96 | 7.03 | 6.89 | 40.42M |
| August 12, 2025 | 6.96 | 7 | 7 | 7.08 | 6.96 | 24.68M |
| August 11, 2025 | 6.9 | 6.99 | 6.99 | 7.02 | 6.88 | 26.28M |
| August 08, 2025 | 6.92 | 6.9 | 6.9 | 6.94 | 6.88 | 12.94M |
| August 07, 2025 | 6.91 | 6.93 | 6.93 | 6.99 | 6.89 | 20.81M |
| August 06, 2025 | 6.88 | 6.94 | 6.94 | 6.94 | 6.85 | 20.99M |
| August 05, 2025 | 6.83 | 6.89 | 6.89 | 6.93 | 6.82 | 18.2M |
| August 04, 2025 | 6.8 | 6.84 | 6.84 | 6.85 | 6.7 | 24.28M |
| August 01, 2025 | 6.8 | 6.84 | 6.84 | 6.88 | 6.78 | 21.13M |
| July 31, 2025 | 6.99 | 6.82 | 6.82 | 6.99 | 6.78 | 46.75M |
| July 30, 2025 | 6.93 | 7 | 7 | 7.08 | 6.92 | 32.82M |
| July 29, 2025 | 6.96 | 6.96 | 6.96 | 7.06 | 6.91 | 24.67M |
| July 28, 2025 | 7.14 | 6.92 | 6.92 | 7.16 | 6.89 | 70.01M |
| July 25, 2025 | 7.19 | 7.14 | 7.14 | 7.22 | 7.13 | 23.66M |
| July 24, 2025 | 7.1 | 7.19 | 7.19 | 7.2 | 7.08 | 25.74M |
| July 23, 2025 | 7.14 | 7.08 | 7.08 | 7.18 | 7.07 | 23.62M |
| July 22, 2025 | 6.99 | 7.13 | 7.13 | 7.15 | 6.97 | 39.45M |
| July 21, 2025 | 7 | 6.99 | 6.99 | 7.01 | 6.94 | 35.4M |
| July 18, 2025 | 7.04 | 6.99 | 6.99 | 7.06 | 6.95 | 30.47M |
| July 17, 2025 | 7.09 | 7.05 | 7.05 | 7.13 | 7 | 24.82M |
| July 16, 2025 | 7.14 | 7.09 | 7.09 | 7.16 | 7.07 | 17.39M |
| July 15, 2025 | 7.25 | 7.14 | 7.14 | 7.29 | 7.1 | 25.21M |
| July 14, 2025 | 7.23 | 7.27 | 7.27 | 7.32 | 7.22 | 18.84M |
| July 11, 2025 | 7.2 | 7.21 | 7.21 | 7.24 | 7.17 | 17.99M |
| July 10, 2025 | 7.26 | 7.2 | 7.2 | 7.28 | 7.17 | 19.95M |
| July 09, 2025 | 7.42 | 7.46 | 7.28 | 7.53 | 7.36 | 21.47M |
| July 08, 2025 | 7.47 | 7.44 | 7.26 | 7.52 | 7.38 | 20.36M |
| July 07, 2025 | 7.23 | 7.5 | 7.32 | 7.52 | 7.22 | 47.17M |
| July 04, 2025 | 7.27 | 7.23 | 7.06 | 7.34 | 7.2 | 23.43M |
| July 03, 2025 | 7.3 | 7.27 | 7.09 | 7.36 | 7.25 | 19.98M |
| July 02, 2025 | 7.36 | 7.3 | 7.12 | 7.42 | 7.22 | 25.93M |
| July 01, 2025 | 6.96 | 7.36 | 7.18 | 7.43 | 6.96 | 73.91M |
| June 30, 2025 | 7 | 6.96 | 6.79 | 7.01 | 6.93 | 20.7M |
| June 27, 2025 | 6.96 | 6.97 | 6.8 | 7.01 | 6.94 | 19.05M |
| June 26, 2025 | 7 | 6.95 | 6.78 | 7.04 | 6.9 | 27.36M |
| June 25, 2025 | 6.96 | 7.01 | 6.84 | 7.03 | 6.88 | 26.32M |
| June 24, 2025 | 6.9 | 6.95 | 6.78 | 7 | 6.89 | 28.04M |
| June 23, 2025 | 6.95 | 6.89 | 6.72 | 7.06 | 6.89 | 28.94M |
| June 20, 2025 | 6.91 | 6.98 | 6.98 | 7.04 | 6.87 | 22.32M |
| June 19, 2025 | 7.07 | 6.91 | 6.91 | 7.11 | 6.85 | 42.07M |
| June 18, 2025 | 7.1 | 7.1 | 7.1 | 7.12 | 7.04 | 18.55M |
| June 17, 2025 | 7.25 | 7.12 | 7.12 | 7.25 | 7.11 | 26.39M |
| June 16, 2025 | 7.24 | 7.23 | 7.23 | 7.32 | 7.15 | 20.35M |
| June 13, 2025 | 7.44 | 7.24 | 7.24 | 7.44 | 7.14 | 40.32M |
| June 12, 2025 | 7.46 | 7.43 | 7.43 | 7.49 | 7.39 | 15.48M |
| June 11, 2025 | 7.52 | 7.49 | 7.49 | 7.58 | 7.45 | 14.46M |
| June 10, 2025 | 7.52 | 7.52 | 7.52 | 7.66 | 7.46 | 22.49M |
| June 09, 2025 | 7.37 | 7.56 | 7.56 | 7.57 | 7.29 | 30.78M |
| June 06, 2025 | 7.48 | 7.38 | 7.38 | 7.48 | 7.32 | 25.54M |
| June 05, 2025 | 7.47 | 7.48 | 7.48 | 7.6 | 7.44 | 29.69M |
| June 04, 2025 | 7.43 | 7.48 | 7.48 | 7.6 | 7.41 | 35.77M |
| June 03, 2025 | 7.18 | 7.47 | 7.47 | 7.52 | 7.1 | 58.23M |
| May 30, 2025 | 7.26 | 7.18 | 7.18 | 7.32 | 7.18 | 25.72M |
| May 29, 2025 | 7.12 | 7.29 | 7.29 | 7.36 | 7.06 | 50.32M |
| May 28, 2025 | 7.31 | 7.14 | 7.14 | 7.33 | 7.04 | 80.8M |
| May 27, 2025 | 7.63 | 7.33 | 7.33 | 7.64 | 7.28 | 77.48M |
| May 26, 2025 | 7.61 | 7.63 | 7.63 | 7.69 | 7.56 | 21.01M |