7.03
+0.41(+6.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.6 | 6.62 | 6.62 | 6.67 | 6.53 | 39.03M |
| August 15, 2025 | 6.36 | 6.56 | 6.56 | 6.6 | 6.36 | 36.19M |
| August 14, 2025 | 6.55 | 6.38 | 6.38 | 6.56 | 6.37 | 37.6M |
| August 13, 2025 | 6.44 | 6.56 | 6.56 | 6.58 | 6.41 | 46.28M |
| August 12, 2025 | 6.4 | 6.43 | 6.43 | 6.53 | 6.38 | 33.53M |
| August 11, 2025 | 6.42 | 6.42 | 6.42 | 6.46 | 6.4 | 24.01M |
| August 08, 2025 | 6.41 | 6.42 | 6.42 | 6.45 | 6.39 | 18.4M |
| August 07, 2025 | 6.44 | 6.41 | 6.41 | 6.5 | 6.4 | 22.89M |
| August 06, 2025 | 6.49 | 6.44 | 6.44 | 6.51 | 6.42 | 22.9M |
| August 05, 2025 | 6.52 | 6.49 | 6.49 | 6.55 | 6.45 | 24.94M |
| August 04, 2025 | 6.33 | 6.5 | 6.5 | 6.6 | 6.32 | 55.5M |
| August 01, 2025 | 6.27 | 6.34 | 6.34 | 6.37 | 6.25 | 32.31M |
| July 31, 2025 | 6.33 | 6.26 | 6.26 | 6.36 | 6.21 | 44.03M |
| July 30, 2025 | 6.48 | 6.36 | 6.36 | 6.49 | 6.31 | 35.29M |
| July 29, 2025 | 6.43 | 6.48 | 6.48 | 6.52 | 6.41 | 38.39M |
| July 28, 2025 | 6.56 | 6.44 | 6.44 | 6.59 | 6.37 | 78.75M |
| July 25, 2025 | 6.65 | 6.55 | 6.55 | 6.7 | 6.49 | 58.77M |
| July 24, 2025 | 6.43 | 6.54 | 6.54 | 6.57 | 6.41 | 36.94M |
| July 23, 2025 | 6.5 | 6.46 | 6.46 | 6.6 | 6.41 | 50.36M |
| July 22, 2025 | 6.34 | 6.48 | 6.48 | 6.5 | 6.29 | 45.48M |
| July 21, 2025 | 6.21 | 6.31 | 6.31 | 6.34 | 6.19 | 43.91M |
| July 18, 2025 | 5.97 | 6.2 | 6.2 | 6.21 | 5.97 | 43.88M |
| July 17, 2025 | 5.96 | 5.98 | 5.98 | 5.99 | 5.94 | 17.76M |
| July 16, 2025 | 6.03 | 5.97 | 5.97 | 6.05 | 5.92 | 28.7M |
| July 15, 2025 | 6.05 | 6.03 | 6.03 | 6.11 | 5.99 | 26.31M |
| July 14, 2025 | 6.08 | 6.08 | 6.08 | 6.14 | 6.05 | 34.78M |
| July 11, 2025 | 5.94 | 6.05 | 6.05 | 6.07 | 5.9 | 41.42M |
| July 10, 2025 | 5.91 | 5.93 | 5.93 | 5.96 | 5.89 | 25.13M |
| July 09, 2025 | 5.91 | 5.92 | 5.92 | 5.98 | 5.9 | 27.35M |
| July 08, 2025 | 5.88 | 5.9 | 5.9 | 5.91 | 5.85 | 23.63M |
| July 07, 2025 | 5.78 | 5.88 | 5.88 | 5.94 | 5.77 | 31.4M |
| July 04, 2025 | 5.81 | 5.79 | 5.79 | 5.85 | 5.77 | 26.96M |
| July 03, 2025 | 5.74 | 5.83 | 5.83 | 5.92 | 5.72 | 40.3M |
| July 02, 2025 | 5.66 | 5.74 | 5.74 | 5.79 | 5.63 | 34.23M |
| July 01, 2025 | 5.66 | 5.65 | 5.65 | 5.67 | 5.6 | 22.49M |
| June 30, 2025 | 5.6 | 5.64 | 5.64 | 5.67 | 5.56 | 24.97M |
| June 27, 2025 | 5.53 | 5.55 | 5.55 | 5.59 | 5.52 | 21.82M |
| June 26, 2025 | 5.53 | 5.5 | 5.5 | 5.57 | 5.49 | 16.96M |
| June 25, 2025 | 5.51 | 5.55 | 5.55 | 5.55 | 5.48 | 19.75M |
| June 24, 2025 | 5.45 | 5.51 | 5.51 | 5.52 | 5.44 | 18.94M |
| June 23, 2025 | 5.33 | 5.42 | 5.42 | 5.44 | 5.32 | 16.14M |
| June 20, 2025 | 5.38 | 5.36 | 5.36 | 5.43 | 5.34 | 15.4M |
| June 19, 2025 | 5.47 | 5.39 | 5.39 | 5.51 | 5.37 | 22.88M |
| June 18, 2025 | 5.53 | 5.5 | 5.5 | 5.55 | 5.46 | 18.25M |
| June 17, 2025 | 5.52 | 5.55 | 5.55 | 5.55 | 5.5 | 16.69M |
| June 16, 2025 | 5.51 | 5.53 | 5.53 | 5.55 | 5.49 | 17.71M |
| June 13, 2025 | 5.68 | 5.53 | 5.53 | 5.68 | 5.5 | 43.88M |
| June 12, 2025 | 5.75 | 5.69 | 5.69 | 5.75 | 5.66 | 26.29M |
| June 11, 2025 | 5.64 | 5.74 | 5.74 | 5.8 | 5.63 | 34.39M |
| June 10, 2025 | 5.73 | 5.64 | 5.64 | 5.77 | 5.6 | 33.62M |
| June 09, 2025 | 5.74 | 5.73 | 5.73 | 5.76 | 5.7 | 21.87M |
| June 06, 2025 | 5.79 | 5.74 | 5.74 | 5.8 | 5.72 | 19.27M |
| June 05, 2025 | 5.77 | 5.77 | 5.77 | 5.79 | 5.72 | 24.03M |
| June 04, 2025 | 5.71 | 5.8 | 5.8 | 5.82 | 5.68 | 36.97M |
| June 03, 2025 | 5.62 | 5.69 | 5.69 | 5.69 | 5.6 | 24.95M |
| May 30, 2025 | 5.74 | 5.66 | 5.66 | 5.77 | 5.64 | 26.01M |
| May 29, 2025 | 5.67 | 5.73 | 5.73 | 5.77 | 5.66 | 34.23M |
| May 28, 2025 | 5.59 | 5.72 | 5.72 | 5.8 | 5.59 | 58.76M |
| May 27, 2025 | 5.63 | 5.57 | 5.57 | 5.65 | 5.53 | 25.35M |
| May 26, 2025 | 5.62 | 5.67 | 5.67 | 5.72 | 5.55 | 29.25M |