7.05
-0.06(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.11 | 7.11 | 7.11 | 7.13 | 7.07 | 8.8M |
| August 15, 2025 | 7.09 | 7.1 | 7.1 | 7.11 | 7.06 | 3.86M |
| August 14, 2025 | 7.23 | 7.07 | 7.07 | 7.24 | 7.06 | 6.77M |
| August 13, 2025 | 7.26 | 7.23 | 7.23 | 7.27 | 7.18 | 4.18M |
| August 12, 2025 | 7.26 | 7.22 | 7.22 | 7.29 | 7.19 | 3.31M |
| August 11, 2025 | 7.21 | 7.26 | 7.26 | 7.39 | 7.16 | 6.85M |
| August 08, 2025 | 7.12 | 7.2 | 7.2 | 7.21 | 7.11 | 4.75M |
| August 07, 2025 | 7.15 | 7.11 | 7.11 | 7.16 | 7.11 | 3.58M |
| August 06, 2025 | 7.14 | 7.16 | 7.16 | 7.16 | 7.11 | 3.56M |
| August 05, 2025 | 7.18 | 7.14 | 7.14 | 7.2 | 7.12 | 4.91M |
| August 04, 2025 | 7.11 | 7.15 | 7.15 | 7.2 | 7.08 | 5.77M |
| August 01, 2025 | 7.07 | 7.13 | 7.13 | 7.14 | 7.05 | 5.46M |
| July 31, 2025 | 7.15 | 7.07 | 7.07 | 7.18 | 7.04 | 8.04M |
| July 30, 2025 | 7.17 | 7.17 | 7.17 | 7.23 | 7.11 | 5.86M |
| July 29, 2025 | 7.48 | 7.37 | 7.17 | 7.49 | 7.32 | 8.12M |
| July 28, 2025 | 7.54 | 7.5 | 7.3 | 7.55 | 7.46 | 4.97M |
| July 25, 2025 | 7.46 | 7.49 | 7.29 | 7.54 | 7.44 | 6.3M |
| July 24, 2025 | 7.42 | 7.46 | 7.26 | 7.49 | 7.4 | 8.63M |
| July 23, 2025 | 7.55 | 7.41 | 7.21 | 7.56 | 7.4 | 7.06M |
| July 22, 2025 | 7.5 | 7.48 | 7.28 | 7.52 | 7.44 | 5.09M |
| July 21, 2025 | 7.44 | 7.49 | 7.29 | 7.51 | 7.44 | 5.51M |
| July 18, 2025 | 7.56 | 7.44 | 7.44 | 7.58 | 7.41 | 9.76M |
| July 17, 2025 | 7.63 | 7.56 | 7.56 | 7.68 | 7.54 | 6.76M |
| July 16, 2025 | 7.54 | 7.61 | 7.61 | 7.63 | 7.52 | 5.85M |
| July 15, 2025 | 7.67 | 7.55 | 7.55 | 7.71 | 7.52 | 7.54M |
| July 14, 2025 | 7.61 | 7.69 | 7.69 | 7.73 | 7.6 | 7.22M |
| July 11, 2025 | 7.71 | 7.63 | 7.63 | 7.73 | 7.61 | 6.94M |
| July 10, 2025 | 7.65 | 7.71 | 7.71 | 7.71 | 7.64 | 4.69M |
| July 09, 2025 | 7.69 | 7.66 | 7.66 | 7.75 | 7.64 | 5.47M |
| July 08, 2025 | 7.73 | 7.69 | 7.69 | 7.76 | 7.64 | 6.52M |
| July 07, 2025 | 7.55 | 7.7 | 7.7 | 7.7 | 7.52 | 7.84M |
| July 04, 2025 | 7.55 | 7.53 | 7.53 | 7.62 | 7.52 | 6.12M |
| July 03, 2025 | 7.63 | 7.55 | 7.55 | 7.68 | 7.52 | 7.7M |
| July 02, 2025 | 7.68 | 7.65 | 7.65 | 7.71 | 7.59 | 7.74M |
| July 01, 2025 | 7.64 | 7.71 | 7.71 | 7.79 | 7.59 | 11.09M |
| June 30, 2025 | 7.62 | 7.64 | 7.64 | 7.65 | 7.51 | 9.8M |
| June 27, 2025 | 7.72 | 7.62 | 7.62 | 7.79 | 7.61 | 10.12M |
| June 26, 2025 | 7.68 | 7.8 | 7.8 | 7.82 | 7.47 | 14.85M |
| June 25, 2025 | 7.61 | 7.72 | 7.72 | 7.81 | 7.58 | 13.35M |
| June 24, 2025 | 7.6 | 7.62 | 7.62 | 7.65 | 7.54 | 10.26M |
| June 23, 2025 | 7.55 | 7.61 | 7.61 | 7.71 | 7.5 | 11.18M |
| June 20, 2025 | 7.39 | 7.58 | 7.58 | 7.74 | 7.34 | 18.89M |
| June 19, 2025 | 7.34 | 7.38 | 7.38 | 7.42 | 7.26 | 7.77M |
| June 18, 2025 | 7.36 | 7.34 | 7.34 | 7.43 | 7.31 | 5.59M |
| June 17, 2025 | 7.23 | 7.36 | 7.36 | 7.38 | 7.2 | 6.21M |
| June 16, 2025 | 7.18 | 7.24 | 7.24 | 7.3 | 7.18 | 5.07M |
| June 13, 2025 | 7.3 | 7.22 | 7.22 | 7.33 | 7.21 | 4.73M |
| June 12, 2025 | 7.29 | 7.32 | 7.32 | 7.32 | 7.26 | 4.1M |
| June 11, 2025 | 7.36 | 7.31 | 7.31 | 7.38 | 7.31 | 4.38M |
| June 10, 2025 | 7.34 | 7.36 | 7.36 | 7.49 | 7.27 | 9.16M |
| June 09, 2025 | 7.32 | 7.36 | 7.36 | 7.4 | 7.3 | 5.85M |
| June 06, 2025 | 7.33 | 7.3 | 7.3 | 7.34 | 7.23 | 5.54M |
| June 05, 2025 | 7.38 | 7.33 | 7.33 | 7.44 | 7.3 | 6.94M |
| June 04, 2025 | 7.37 | 7.4 | 7.4 | 7.41 | 7.32 | 6.32M |
| June 03, 2025 | 7.33 | 7.39 | 7.39 | 7.4 | 7.28 | 7.62M |
| May 30, 2025 | 7.39 | 7.38 | 7.38 | 7.54 | 7.35 | 10.73M |
| May 29, 2025 | 7.42 | 7.36 | 7.36 | 7.46 | 7.35 | 9.82M |
| May 28, 2025 | 7.26 | 7.45 | 7.45 | 7.5 | 7.26 | 19.38M |
| May 27, 2025 | 7.07 | 7.24 | 7.24 | 7.26 | 7.06 | 9.66M |
| May 26, 2025 | 7.04 | 7.08 | 7.08 | 7.12 | 7.01 | 7.43M |