7.01
+0.09(+1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6.94 | 6.96 | 6.96 | 7.1 | 6.93 | 3.82M |
| August 14, 2025 | 7.11 | 6.97 | 6.97 | 7.17 | 6.97 | 3.05M |
| August 13, 2025 | 7.19 | 7.13 | 7.13 | 7.22 | 7.11 | 2.97M |
| August 12, 2025 | 7.22 | 7.2 | 7.2 | 7.25 | 7.15 | 3.28M |
| August 11, 2025 | 7.21 | 7.19 | 7.19 | 7.22 | 7.13 | 3.63M |
| August 08, 2025 | 7.14 | 7.21 | 7.21 | 7.21 | 7.04 | 4.36M |
| August 07, 2025 | 7.2 | 7.16 | 7.16 | 7.2 | 7.08 | 2.77M |
| August 06, 2025 | 7.21 | 7.16 | 7.16 | 7.22 | 6.89 | 2.98M |
| August 05, 2025 | 7.12 | 7.19 | 7.19 | 7.2 | 7.1 | 3.69M |
| August 04, 2025 | 7.09 | 7.11 | 7.11 | 7.12 | 6.95 | 4.17M |
| August 01, 2025 | 6.95 | 7.04 | 7.04 | 7.07 | 6.89 | 4.79M |
| July 31, 2025 | 7.06 | 6.89 | 6.89 | 7.11 | 6.85 | 4.57M |
| July 30, 2025 | 7.07 | 7.11 | 7.11 | 7.22 | 7.01 | 4.25M |
| July 29, 2025 | 7.16 | 7.07 | 7.07 | 7.17 | 6.99 | 4.03M |
| July 28, 2025 | 7.1 | 7.11 | 7.11 | 7.12 | 7.05 | 3.07M |
| July 25, 2025 | 7.09 | 7.08 | 7.08 | 7.12 | 6.99 | 2.91M |
| July 24, 2025 | 7.1 | 7.08 | 7.08 | 7.12 | 7.03 | 3.2M |
| July 23, 2025 | 7.07 | 7.06 | 7.06 | 7.1 | 6.97 | 3.3M |
| July 22, 2025 | 7.14 | 7.05 | 7.05 | 7.17 | 6.98 | 4.51M |
| July 21, 2025 | 7 | 7.12 | 7.12 | 7.13 | 6.97 | 3.27M |
| July 18, 2025 | 7 | 6.97 | 6.97 | 7.03 | 6.86 | 3.22M |
| July 17, 2025 | 6.97 | 6.91 | 6.91 | 7 | 6.9 | 3.32M |
| July 16, 2025 | 6.74 | 6.94 | 6.94 | 6.96 | 6.74 | 4.54M |
| July 15, 2025 | 6.9 | 6.79 | 6.79 | 6.93 | 6.69 | 6.04M |
| July 14, 2025 | 6.86 | 6.98 | 6.98 | 7 | 6.86 | 2.85M |
| July 11, 2025 | 6.91 | 6.89 | 6.89 | 6.92 | 6.82 | 2.42M |
| July 10, 2025 | 6.86 | 6.91 | 6.91 | 6.92 | 6.8 | 2.81M |
| July 09, 2025 | 6.85 | 6.89 | 6.89 | 6.94 | 6.84 | 3.54M |
| July 08, 2025 | 6.83 | 6.83 | 6.83 | 6.88 | 6.78 | 3.22M |
| July 07, 2025 | 6.76 | 6.83 | 6.83 | 6.85 | 6.72 | 3.75M |
| July 04, 2025 | 6.74 | 6.74 | 6.74 | 6.81 | 6.71 | 3M |
| July 03, 2025 | 6.72 | 6.77 | 6.77 | 6.8 | 6.71 | 3.38M |
| July 02, 2025 | 6.72 | 6.75 | 6.75 | 6.75 | 6.65 | 2.39M |
| July 01, 2025 | 6.64 | 6.72 | 6.72 | 6.72 | 6.63 | 3.87M |
| June 30, 2025 | 6.65 | 6.64 | 6.64 | 6.7 | 6.58 | 3.3M |
| June 27, 2025 | 6.6 | 6.66 | 6.66 | 6.67 | 6.58 | 3.2M |
| June 26, 2025 | 6.59 | 6.59 | 6.59 | 6.65 | 6.52 | 3.77M |
| June 25, 2025 | 6.56 | 6.55 | 6.55 | 6.58 | 6.49 | 3.41M |
| June 24, 2025 | 6.35 | 6.52 | 6.52 | 6.57 | 6.35 | 4.07M |
| June 23, 2025 | 6.17 | 6.36 | 6.36 | 6.38 | 6.12 | 4.03M |
| June 20, 2025 | 6.22 | 6.2 | 6.2 | 6.27 | 6.16 | 2.82M |
| June 19, 2025 | 6.34 | 6.2 | 6.2 | 6.36 | 6.17 | 4.7M |
| June 18, 2025 | 6.46 | 6.37 | 6.37 | 6.47 | 6.31 | 3.38M |
| June 17, 2025 | 6.49 | 6.46 | 6.46 | 6.53 | 6.4 | 3.71M |
| June 16, 2025 | 6.46 | 6.51 | 6.51 | 6.54 | 6.44 | 4.27M |
| June 13, 2025 | 6.6 | 6.44 | 6.44 | 6.63 | 6.42 | 6.23M |
| June 12, 2025 | 6.6 | 6.6 | 6.6 | 6.68 | 6.56 | 7.97M |
| June 11, 2025 | 6.76 | 6.64 | 6.64 | 6.8 | 6.61 | 12.57M |
| June 10, 2025 | 6.63 | 6.78 | 6.78 | 7.29 | 6.61 | 19.16M |
| June 09, 2025 | 6.54 | 6.63 | 6.63 | 6.64 | 6.52 | 3.62M |
| June 06, 2025 | 6.59 | 6.65 | 6.54 | 6.68 | 6.56 | 3.1M |
| June 05, 2025 | 6.7 | 6.58 | 6.47 | 6.76 | 6.53 | 5.58M |
| June 04, 2025 | 6.52 | 6.62 | 6.51 | 6.68 | 6.46 | 5.3M |
| June 03, 2025 | 6.38 | 6.5 | 6.39 | 6.55 | 6.37 | 3.38M |
| May 30, 2025 | 6.43 | 6.46 | 6.35 | 6.49 | 6.37 | 3.73M |
| May 29, 2025 | 6.37 | 6.47 | 6.36 | 6.48 | 6.36 | 4.51M |
| May 28, 2025 | 6.41 | 6.39 | 6.28 | 6.42 | 6.34 | 2.39M |
| May 27, 2025 | 6.36 | 6.4 | 6.29 | 6.43 | 6.33 | 2.68M |
| May 26, 2025 | 6.26 | 6.39 | 6.39 | 6.45 | 6.23 | 4.19M |
| May 23, 2025 | 6.33 | 6.26 | 6.26 | 6.43 | 6.24 | 3.78M |
