7.17
-0.1(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.26 | 7.27 | 7.27 | 7.42 | 7.1 | 75.8M |
| August 15, 2025 | 6.93 | 7.17 | 7.17 | 7.21 | 6.92 | 69M |
| August 14, 2025 | 7.04 | 6.96 | 6.96 | 7.14 | 6.94 | 51.8M |
| August 13, 2025 | 6.9 | 7.05 | 7.05 | 7.07 | 6.83 | 70.53M |
| August 12, 2025 | 6.9 | 6.88 | 6.88 | 6.9 | 6.82 | 21.31M |
| August 11, 2025 | 6.87 | 6.89 | 6.89 | 6.92 | 6.84 | 20.68M |
| August 08, 2025 | 6.87 | 6.84 | 6.84 | 6.88 | 6.81 | 17.33M |
| August 07, 2025 | 6.83 | 6.89 | 6.89 | 6.91 | 6.81 | 28.23M |
| August 06, 2025 | 6.81 | 6.83 | 6.83 | 6.85 | 6.77 | 18.37M |
| August 05, 2025 | 6.73 | 6.82 | 6.82 | 6.82 | 6.72 | 22.53M |
| August 04, 2025 | 6.68 | 6.71 | 6.71 | 6.72 | 6.63 | 18.47M |
| August 01, 2025 | 6.68 | 6.67 | 6.67 | 6.73 | 6.64 | 22.3M |
| July 31, 2025 | 6.79 | 6.68 | 6.68 | 6.83 | 6.65 | 34.55M |
| July 30, 2025 | 6.91 | 6.84 | 6.84 | 6.93 | 6.79 | 26.58M |
| July 29, 2025 | 6.87 | 6.92 | 6.92 | 6.92 | 6.75 | 35.49M |
| July 28, 2025 | 6.87 | 6.89 | 6.89 | 6.97 | 6.82 | 33.15M |
| July 25, 2025 | 6.9 | 6.87 | 6.87 | 6.92 | 6.84 | 38.75M |
| July 24, 2025 | 6.73 | 6.88 | 6.88 | 6.88 | 6.72 | 48.83M |
| July 23, 2025 | 6.78 | 6.75 | 6.75 | 6.88 | 6.74 | 44.33M |
| July 22, 2025 | 6.77 | 6.77 | 6.77 | 6.8 | 6.69 | 28.56M |
| July 21, 2025 | 6.72 | 6.77 | 6.77 | 6.77 | 6.69 | 24.18M |
| July 18, 2025 | 6.69 | 6.71 | 6.71 | 6.72 | 6.66 | 20.86M |
| July 17, 2025 | 6.68 | 6.68 | 6.68 | 6.7 | 6.64 | 18.56M |
| July 16, 2025 | 6.72 | 6.67 | 6.67 | 6.72 | 6.63 | 21.36M |
| July 15, 2025 | 6.77 | 6.69 | 6.69 | 6.77 | 6.64 | 29.79M |
| July 14, 2025 | 6.8 | 6.71 | 6.71 | 6.8 | 6.68 | 37.77M |
| July 11, 2025 | 6.69 | 6.79 | 6.79 | 6.87 | 6.67 | 78.17M |
| July 10, 2025 | 6.58 | 6.67 | 6.67 | 6.7 | 6.56 | 35.02M |
| July 09, 2025 | 6.58 | 6.59 | 6.59 | 6.63 | 6.55 | 25.7M |
| July 08, 2025 | 6.53 | 6.59 | 6.59 | 6.61 | 6.5 | 31.86M |
| July 07, 2025 | 6.46 | 6.51 | 6.51 | 6.53 | 6.44 | 19.6M |
| July 04, 2025 | 6.46 | 6.46 | 6.46 | 6.54 | 6.41 | 25.28M |
| July 03, 2025 | 6.44 | 6.46 | 6.46 | 6.48 | 6.43 | 19.89M |
| July 02, 2025 | 6.4 | 6.43 | 6.43 | 6.49 | 6.38 | 22.34M |
| July 01, 2025 | 6.44 | 6.4 | 6.4 | 6.45 | 6.36 | 17.81M |
| June 30, 2025 | 6.42 | 6.43 | 6.43 | 6.48 | 6.38 | 30.58M |
| June 27, 2025 | 6.43 | 6.43 | 6.43 | 6.61 | 6.42 | 45.96M |
| June 26, 2025 | 6.52 | 6.43 | 6.43 | 6.53 | 6.4 | 40.24M |
| June 25, 2025 | 6.33 | 6.52 | 6.52 | 6.54 | 6.32 | 64.96M |
| June 24, 2025 | 6.22 | 6.33 | 6.33 | 6.35 | 6.2 | 40.98M |
| June 23, 2025 | 6.06 | 6.2 | 6.2 | 6.21 | 6.04 | 22.77M |
| June 20, 2025 | 6.11 | 6.07 | 6.07 | 6.14 | 6.07 | 21.36M |
| June 19, 2025 | 6.2 | 6.11 | 6.11 | 6.22 | 6.09 | 21.21M |
| June 18, 2025 | 6.28 | 6.21 | 6.21 | 6.29 | 6.18 | 15.27M |
| June 17, 2025 | 6.26 | 6.29 | 6.29 | 6.3 | 6.23 | 16.4M |
| June 16, 2025 | 6.17 | 6.26 | 6.26 | 6.27 | 6.17 | 17.16M |
| June 13, 2025 | 6.27 | 6.19 | 6.19 | 6.28 | 6.18 | 19.18M |
| June 12, 2025 | 6.28 | 6.28 | 6.28 | 6.32 | 6.25 | 14.37M |
| June 11, 2025 | 6.25 | 6.31 | 6.28 | 6.38 | 6.25 | 23.3M |
| June 10, 2025 | 6.34 | 6.25 | 6.23 | 6.34 | 6.22 | 16.74M |
| June 09, 2025 | 6.28 | 6.32 | 6.32 | 6.36 | 6.28 | 21.03M |
| June 06, 2025 | 6.33 | 6.25 | 6.25 | 6.33 | 6.25 | 14.68M |
| June 05, 2025 | 6.28 | 6.31 | 6.31 | 6.32 | 6.27 | 22.69M |
| June 04, 2025 | 6.16 | 6.28 | 6.28 | 6.28 | 6.15 | 30.9M |
| June 03, 2025 | 6.08 | 6.17 | 6.17 | 6.17 | 6.06 | 22.2M |
| May 30, 2025 | 6.08 | 6.09 | 6.09 | 6.11 | 6.06 | 13.98M |
| May 29, 2025 | 6.07 | 6.1 | 6.1 | 6.12 | 6.05 | 17.49M |
| May 28, 2025 | 6.1 | 6.07 | 6.07 | 6.11 | 6.06 | 9.71M |
| May 27, 2025 | 6.08 | 6.1 | 6.1 | 6.12 | 6.06 | 13.09M |
| May 26, 2025 | 6.07 | 6.08 | 6.08 | 6.09 | 6.04 | 13.14M |