7.13
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.18 | 7.13 | 7.13 | 7.19 | 7.11 | 8.22M |
| August 15, 2025 | 7.11 | 7.15 | 7.15 | 7.19 | 7.1 | 6.62M |
| August 14, 2025 | 7.29 | 7.13 | 7.13 | 7.29 | 7.11 | 6.88M |
| August 13, 2025 | 7.34 | 7.26 | 7.26 | 7.38 | 7.22 | 8.64M |
| August 12, 2025 | 7.41 | 7.34 | 7.34 | 7.42 | 7.28 | 6.04M |
| August 11, 2025 | 7.38 | 7.4 | 7.4 | 7.47 | 7.3 | 7.82M |
| August 08, 2025 | 7.15 | 7.34 | 7.34 | 7.37 | 7.15 | 11.11M |
| August 07, 2025 | 7.2 | 7.2 | 7.2 | 7.25 | 7.09 | 11.33M |
| August 06, 2025 | 7.14 | 7.23 | 7.23 | 7.27 | 7.01 | 11.5M |
| August 05, 2025 | 7.38 | 7.13 | 7.13 | 7.39 | 7.1 | 16.72M |
| August 04, 2025 | 7.27 | 7.28 | 7.28 | 7.35 | 7.09 | 18.62M |
| August 01, 2025 | 7.04 | 7.42 | 7.42 | 7.55 | 6.95 | 29.84M |
| July 31, 2025 | 7.01 | 7.01 | 7.01 | 7.3 | 6.94 | 17.14M |
| July 30, 2025 | 7.06 | 7.13 | 7.13 | 7.16 | 6.89 | 13.47M |
| July 29, 2025 | 6.94 | 7.07 | 7.07 | 7.08 | 6.9 | 8.59M |
| July 28, 2025 | 7.12 | 6.99 | 6.99 | 7.12 | 6.95 | 7.97M |
| July 25, 2025 | 7.11 | 7.09 | 7.09 | 7.29 | 7.01 | 10.91M |
| July 24, 2025 | 7.07 | 7.09 | 7.09 | 7.13 | 7.03 | 9.64M |
| July 23, 2025 | 7.15 | 7.07 | 7.07 | 7.44 | 7.05 | 23.21M |
| July 22, 2025 | 6.96 | 7.13 | 7.13 | 7.14 | 6.93 | 18.76M |
| July 21, 2025 | 6.85 | 6.9 | 6.9 | 6.94 | 6.79 | 10.32M |
| July 18, 2025 | 6.7 | 6.72 | 6.72 | 6.73 | 6.68 | 3.63M |
| July 17, 2025 | 6.74 | 6.7 | 6.7 | 6.75 | 6.67 | 5.14M |
| July 16, 2025 | 6.73 | 6.75 | 6.75 | 6.79 | 6.66 | 7.59M |
| July 15, 2025 | 6.99 | 6.73 | 6.73 | 7 | 6.7 | 14.66M |
| July 14, 2025 | 6.6 | 7.04 | 7.04 | 7.05 | 6.58 | 22.76M |
| July 11, 2025 | 6.68 | 6.71 | 6.71 | 6.8 | 6.68 | 5.87M |
| July 10, 2025 | 6.63 | 6.74 | 6.74 | 6.77 | 6.61 | 7.85M |
| July 09, 2025 | 6.63 | 6.63 | 6.63 | 6.69 | 6.58 | 5.8M |
| July 08, 2025 | 6.53 | 6.64 | 6.64 | 6.67 | 6.51 | 6.69M |
| July 07, 2025 | 6.51 | 6.53 | 6.53 | 6.55 | 6.49 | 2.48M |
| July 04, 2025 | 6.6 | 6.51 | 6.51 | 6.6 | 6.5 | 5.71M |
| July 03, 2025 | 6.58 | 6.6 | 6.6 | 6.66 | 6.58 | 6.89M |
| July 02, 2025 | 6.6 | 6.66 | 6.66 | 6.77 | 6.57 | 9.27M |
| July 01, 2025 | 6.6 | 6.58 | 6.58 | 6.63 | 6.55 | 3.55M |
| June 30, 2025 | 6.49 | 6.59 | 6.59 | 6.62 | 6.47 | 10.43M |
| June 27, 2025 | 6.46 | 6.46 | 6.46 | 6.48 | 6.43 | 5.4M |
| June 26, 2025 | 6.51 | 6.46 | 6.46 | 6.54 | 6.44 | 6.95M |
| June 25, 2025 | 6.46 | 6.5 | 6.5 | 6.52 | 6.44 | 8.93M |
| June 24, 2025 | 6.5 | 6.49 | 6.49 | 6.52 | 6.38 | 13.89M |
| June 23, 2025 | 6.56 | 6.63 | 6.63 | 6.68 | 6.45 | 19.36M |
| June 20, 2025 | 6.35 | 6.48 | 6.48 | 6.53 | 6.3 | 13.74M |
| June 19, 2025 | 6.3 | 6.46 | 6.46 | 6.66 | 6.18 | 16.97M |
| June 18, 2025 | 6.19 | 6.36 | 6.36 | 6.4 | 6.16 | 6.42M |
| June 17, 2025 | 6.18 | 6.22 | 6.22 | 6.23 | 6.17 | 3.84M |
| June 16, 2025 | 6.2 | 6.2 | 6.2 | 6.26 | 6.18 | 7.65M |
| June 13, 2025 | 6.26 | 6.31 | 6.31 | 6.52 | 6.18 | 14.14M |
| June 12, 2025 | 6.4 | 6.33 | 6.22 | 6.4 | 6.28 | 3.7M |
| June 11, 2025 | 6.33 | 6.37 | 6.26 | 6.43 | 6.31 | 4.33M |
| June 10, 2025 | 6.39 | 6.32 | 6.32 | 6.4 | 6.26 | 4.73M |
| June 09, 2025 | 6.4 | 6.4 | 6.4 | 6.41 | 6.35 | 3.09M |
| June 06, 2025 | 6.33 | 6.38 | 6.38 | 6.38 | 6.33 | 2.73M |
| June 05, 2025 | 6.37 | 6.34 | 6.34 | 6.39 | 6.32 | 3.19M |
| June 04, 2025 | 6.34 | 6.37 | 6.37 | 6.38 | 6.32 | 3.17M |
| June 03, 2025 | 6.3 | 6.34 | 6.34 | 6.36 | 6.29 | 4.16M |
| May 30, 2025 | 6.54 | 6.33 | 6.33 | 6.57 | 6.31 | 11.32M |
| May 29, 2025 | 6.44 | 6.51 | 6.51 | 6.52 | 6.4 | 6.02M |
| May 28, 2025 | 6.45 | 6.41 | 6.41 | 6.48 | 6.37 | 3.59M |
| May 27, 2025 | 6.38 | 6.43 | 6.43 | 6.6 | 6.38 | 7.05M |
| May 26, 2025 | 6.29 | 6.4 | 6.4 | 6.44 | 6.29 | 4.96M |