7.09
-0.02(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.09 | 7.11 | 7.11 | 7.3 | 7.07 | 24.11M |
| August 15, 2025 | 6.98 | 7.05 | 7.05 | 7.1 | 6.95 | 14.86M |
| August 14, 2025 | 7.08 | 6.98 | 6.98 | 7.14 | 6.96 | 15.28M |
| August 13, 2025 | 7.02 | 7.09 | 7.09 | 7.15 | 7.01 | 17.05M |
| August 12, 2025 | 7.03 | 7.05 | 7.05 | 7.11 | 7.01 | 14.18M |
| August 11, 2025 | 7.05 | 7.02 | 7.02 | 7.06 | 7.01 | 11.84M |
| August 08, 2025 | 6.98 | 7.04 | 7.04 | 7.15 | 6.97 | 19.38M |
| August 07, 2025 | 6.95 | 6.96 | 6.96 | 7 | 6.92 | 7.53M |
| August 06, 2025 | 6.94 | 6.96 | 6.96 | 6.96 | 6.92 | 6.37M |
| August 05, 2025 | 6.91 | 6.94 | 6.94 | 6.95 | 6.9 | 6.29M |
| August 04, 2025 | 6.85 | 6.92 | 6.92 | 6.95 | 6.82 | 7.86M |
| August 01, 2025 | 6.87 | 6.87 | 6.87 | 6.89 | 6.86 | 6.71M |
| July 31, 2025 | 7 | 6.86 | 6.86 | 7.01 | 6.85 | 13.59M |
| July 30, 2025 | 6.96 | 7 | 7 | 7.02 | 6.94 | 10.5M |
| July 29, 2025 | 6.97 | 6.96 | 6.96 | 6.99 | 6.92 | 7.56M |
| July 28, 2025 | 7.01 | 6.98 | 6.98 | 7.02 | 6.97 | 6.81M |
| July 25, 2025 | 7.02 | 7 | 7 | 7.06 | 6.99 | 9.85M |
| July 24, 2025 | 6.94 | 7.03 | 7.03 | 7.03 | 6.94 | 12.95M |
| July 23, 2025 | 6.99 | 6.96 | 6.96 | 7.03 | 6.94 | 18.08M |
| July 22, 2025 | 6.99 | 7.06 | 7.06 | 7.07 | 6.96 | 14.25M |
| July 21, 2025 | 6.94 | 7 | 7 | 7.02 | 6.94 | 15.67M |
| July 18, 2025 | 6.93 | 6.94 | 6.94 | 6.97 | 6.92 | 6.25M |
| July 17, 2025 | 6.93 | 6.93 | 6.93 | 6.95 | 6.91 | 6.71M |
| July 16, 2025 | 6.92 | 6.93 | 6.93 | 6.95 | 6.91 | 6.58M |
| July 15, 2025 | 7.02 | 6.92 | 6.92 | 7.03 | 6.89 | 10.81M |
| July 14, 2025 | 7 | 7.03 | 7.03 | 7.06 | 7 | 10.32M |
| July 11, 2025 | 7.01 | 7.02 | 7.02 | 7.03 | 6.97 | 9.22M |
| July 10, 2025 | 6.96 | 6.99 | 6.99 | 7.03 | 6.95 | 9.16M |
| July 09, 2025 | 6.93 | 6.95 | 6.95 | 6.98 | 6.92 | 8.99M |
| July 08, 2025 | 6.93 | 6.94 | 6.94 | 6.95 | 6.91 | 6.83M |
| July 07, 2025 | 6.92 | 6.93 | 6.93 | 6.96 | 6.88 | 6.28M |
| July 04, 2025 | 6.91 | 6.9 | 6.9 | 6.94 | 6.9 | 5.94M |
| July 03, 2025 | 6.94 | 6.92 | 6.92 | 6.94 | 6.91 | 4.01M |
| July 02, 2025 | 6.9 | 6.94 | 6.94 | 6.94 | 6.89 | 7.66M |
| July 01, 2025 | 6.93 | 6.91 | 6.91 | 6.93 | 6.89 | 5.42M |
| June 30, 2025 | 6.91 | 6.92 | 6.92 | 6.93 | 6.89 | 6.2M |
| June 27, 2025 | 6.91 | 6.91 | 6.91 | 6.94 | 6.9 | 8.78M |
| June 26, 2025 | 6.93 | 6.92 | 6.92 | 6.96 | 6.9 | 10.39M |
| June 25, 2025 | 6.92 | 6.96 | 6.96 | 6.97 | 6.9 | 9.72M |
| June 24, 2025 | 7 | 6.96 | 6.96 | 7 | 6.85 | 18.8M |
| June 23, 2025 | 7.27 | 7.18 | 7.18 | 7.32 | 7.13 | 16.01M |
| June 20, 2025 | 7.26 | 7.19 | 7.19 | 7.3 | 7.11 | 20.24M |
| June 19, 2025 | 7.08 | 7.3 | 7.3 | 7.31 | 6.95 | 31.29M |
| June 18, 2025 | 7.25 | 7.08 | 7.08 | 7.28 | 7.03 | 16.22M |
| June 17, 2025 | 6.96 | 7.12 | 7.12 | 7.26 | 6.88 | 20.21M |
| June 16, 2025 | 7.12 | 6.99 | 6.99 | 7.13 | 6.98 | 14.74M |
| June 13, 2025 | 6.97 | 6.97 | 6.95 | 7.07 | 6.95 | 17.13M |
| June 12, 2025 | 6.95 | 6.95 | 6.93 | 6.96 | 6.87 | 6.76M |
| June 11, 2025 | 6.96 | 6.96 | 6.94 | 6.98 | 6.93 | 6.67M |
| June 10, 2025 | 6.94 | 6.97 | 6.95 | 6.99 | 6.88 | 9.48M |
| June 09, 2025 | 6.94 | 6.94 | 6.92 | 6.95 | 6.91 | 4.67M |
| June 06, 2025 | 6.94 | 6.93 | 6.91 | 6.97 | 6.91 | 3.99M |
| June 05, 2025 | 6.91 | 6.94 | 6.92 | 6.97 | 6.88 | 7.28M |
| June 04, 2025 | 6.86 | 6.91 | 6.89 | 6.92 | 6.84 | 4.33M |
| June 03, 2025 | 6.84 | 6.87 | 6.85 | 6.88 | 6.8 | 5.38M |
| May 30, 2025 | 6.92 | 6.84 | 6.84 | 6.92 | 6.83 | 4.77M |
| May 29, 2025 | 6.91 | 6.9 | 6.9 | 6.92 | 6.86 | 5.14M |
| May 28, 2025 | 6.93 | 6.88 | 6.88 | 6.96 | 6.85 | 4.05M |
| May 27, 2025 | 6.83 | 6.94 | 6.94 | 6.95 | 6.82 | 5.12M |
| May 26, 2025 | 6.81 | 6.87 | 6.87 | 6.88 | 6.8 | 4.98M |