7.17
-0.03(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.15 | 7.2 | 7.2 | 7.3 | 7.1 | 26.71M |
| August 15, 2025 | 7.02 | 7.09 | 7.09 | 7.12 | 6.92 | 33.73M |
| August 14, 2025 | 7.3 | 7.08 | 7.08 | 7.31 | 7.08 | 24.78M |
| August 13, 2025 | 7.3 | 7.32 | 7.32 | 7.35 | 7.26 | 19.41M |
| August 12, 2025 | 7.28 | 7.27 | 7.27 | 7.37 | 7.24 | 17.85M |
| August 11, 2025 | 7.21 | 7.32 | 7.32 | 7.34 | 7.18 | 18.08M |
| August 08, 2025 | 7.24 | 7.17 | 7.17 | 7.27 | 7.15 | 17.58M |
| August 07, 2025 | 7.34 | 7.27 | 7.27 | 7.38 | 7.26 | 17.8M |
| August 06, 2025 | 7.29 | 7.31 | 7.31 | 7.33 | 7.23 | 16.84M |
| August 05, 2025 | 7.26 | 7.34 | 7.34 | 7.38 | 7.23 | 25.32M |
| August 04, 2025 | 7.21 | 7.25 | 7.25 | 7.25 | 7.1 | 20M |
| August 01, 2025 | 7.2 | 7.28 | 7.28 | 7.41 | 7.19 | 23.94M |
| July 31, 2025 | 7.35 | 7.2 | 7.2 | 7.39 | 7.18 | 25.61M |
| July 30, 2025 | 7.4 | 7.34 | 7.34 | 7.57 | 7.33 | 39.15M |
| July 29, 2025 | 7.41 | 7.44 | 7.44 | 7.55 | 7.3 | 48.89M |
| July 28, 2025 | 7.97 | 7.56 | 7.56 | 7.97 | 7.44 | 94.12M |
| July 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.8 | 66.07M |
| July 24, 2025 | 7.2 | 7.32 | 7.32 | 7.41 | 7.16 | 38.24M |
| July 23, 2025 | 7.05 | 7.25 | 7.25 | 7.25 | 7.04 | 32.78M |
| July 22, 2025 | 7.03 | 7.02 | 7.02 | 7.19 | 6.99 | 15.3M |
| July 21, 2025 | 6.95 | 7.03 | 7.03 | 7.05 | 6.94 | 9.48M |
| July 18, 2025 | 6.96 | 6.98 | 6.98 | 7.02 | 6.94 | 9.02M |
| July 17, 2025 | 6.97 | 6.97 | 6.97 | 7.02 | 6.94 | 10.4M |
| July 16, 2025 | 6.95 | 6.98 | 6.98 | 7.08 | 6.95 | 11.2M |
| July 15, 2025 | 7.02 | 6.95 | 6.95 | 7.06 | 6.87 | 16.77M |
| July 14, 2025 | 7.21 | 7.03 | 7.03 | 7.28 | 7.01 | 27.46M |
| July 11, 2025 | 7.11 | 7.35 | 7.35 | 7.5 | 7.02 | 42.56M |
| July 10, 2025 | 7.09 | 7.05 | 7.05 | 7.11 | 6.99 | 16.42M |
| July 09, 2025 | 7.08 | 7.12 | 7.12 | 7.23 | 7.06 | 19.35M |
| July 08, 2025 | 7.03 | 7.08 | 7.08 | 7.11 | 7.01 | 14.33M |
| July 07, 2025 | 6.82 | 7.07 | 7.07 | 7.15 | 6.79 | 28.47M |
| July 04, 2025 | 6.7 | 6.81 | 6.81 | 6.94 | 6.66 | 22.23M |
| July 03, 2025 | 6.62 | 6.71 | 6.71 | 6.73 | 6.62 | 7.37M |
| July 02, 2025 | 6.71 | 6.64 | 6.64 | 6.71 | 6.61 | 8.84M |
| July 01, 2025 | 6.78 | 6.72 | 6.72 | 6.79 | 6.7 | 10.52M |
| June 30, 2025 | 6.79 | 6.8 | 6.8 | 6.83 | 6.76 | 10.65M |
| June 27, 2025 | 6.78 | 6.79 | 6.79 | 6.87 | 6.76 | 10.71M |
| June 26, 2025 | 6.83 | 6.81 | 6.81 | 6.92 | 6.72 | 16.08M |
| June 25, 2025 | 6.82 | 6.83 | 6.83 | 6.87 | 6.73 | 15.66M |
| June 24, 2025 | 6.79 | 6.84 | 6.84 | 6.88 | 6.76 | 13.02M |
| June 23, 2025 | 6.57 | 6.76 | 6.76 | 6.78 | 6.56 | 15.72M |
| June 20, 2025 | 7.17 | 6.78 | 6.78 | 7.2 | 6.76 | 32.67M |
| June 19, 2025 | 6.8 | 7.17 | 7.17 | 7.51 | 6.69 | 52.54M |
| June 18, 2025 | 6.9 | 6.83 | 6.83 | 6.96 | 6.77 | 10M |
| June 17, 2025 | 7.08 | 6.95 | 6.95 | 7.13 | 6.91 | 12.58M |
| June 16, 2025 | 6.89 | 7.09 | 7.09 | 7.1 | 6.87 | 18.86M |
| June 13, 2025 | 6.95 | 6.97 | 6.97 | 7.12 | 6.78 | 27.42M |
| June 12, 2025 | 6.95 | 6.97 | 6.97 | 7.02 | 6.91 | 11.08M |
| June 11, 2025 | 7.01 | 6.97 | 6.96 | 7.15 | 6.92 | 16.23M |
| June 10, 2025 | 6.89 | 7.01 | 7 | 7.03 | 6.81 | 23M |
| June 09, 2025 | 6.76 | 6.89 | 6.89 | 6.94 | 6.75 | 13.97M |
| June 06, 2025 | 6.87 | 6.77 | 6.77 | 6.87 | 6.73 | 8.38M |
| June 05, 2025 | 6.79 | 6.83 | 6.83 | 6.87 | 6.77 | 10.72M |
| June 04, 2025 | 6.74 | 6.81 | 6.81 | 6.95 | 6.73 | 13.05M |
| June 03, 2025 | 6.6 | 6.8 | 6.8 | 6.91 | 6.58 | 18.22M |
| May 30, 2025 | 6.76 | 6.63 | 6.63 | 6.78 | 6.6 | 12.08M |
| May 29, 2025 | 6.66 | 6.78 | 6.78 | 6.9 | 6.62 | 16.52M |
| May 28, 2025 | 6.73 | 6.65 | 6.65 | 6.76 | 6.62 | 7.95M |
| May 27, 2025 | 6.76 | 6.72 | 6.72 | 6.76 | 6.63 | 7.69M |
| May 26, 2025 | 6.69 | 6.73 | 6.73 | 6.79 | 6.66 | 9.91M |