7.16
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6.86 | 7.15 | 7.15 | 7.24 | 6.85 | 28.38M |
| August 15, 2025 | 6.63 | 6.82 | 6.82 | 6.83 | 6.63 | 13.82M |
| August 14, 2025 | 6.99 | 6.68 | 6.68 | 7.02 | 6.66 | 17.96M |
| August 13, 2025 | 7.02 | 6.99 | 6.99 | 7.07 | 6.95 | 10.81M |
| August 12, 2025 | 7.12 | 7.04 | 7.04 | 7.15 | 6.98 | 12.89M |
| August 11, 2025 | 6.86 | 7.13 | 7.13 | 7.18 | 6.86 | 18.38M |
| August 08, 2025 | 6.85 | 6.84 | 6.84 | 6.9 | 6.78 | 12.37M |
| August 07, 2025 | 6.97 | 6.87 | 6.87 | 6.99 | 6.84 | 10.94M |
| August 06, 2025 | 6.97 | 6.97 | 6.97 | 6.98 | 6.91 | 9.13M |
| August 05, 2025 | 6.83 | 6.93 | 6.93 | 6.98 | 6.83 | 12.6M |
| August 04, 2025 | 6.78 | 6.82 | 6.82 | 6.84 | 6.7 | 11.71M |
| August 01, 2025 | 6.83 | 6.8 | 6.8 | 6.88 | 6.72 | 20.42M |
| July 31, 2025 | 7.05 | 6.92 | 6.92 | 7.11 | 6.87 | 13.56M |
| July 30, 2025 | 7.13 | 7.07 | 7.07 | 7.19 | 6.98 | 11.21M |
| July 29, 2025 | 7.19 | 7.18 | 7.18 | 7.19 | 7.07 | 11.44M |
| July 28, 2025 | 6.95 | 7.18 | 7.18 | 7.25 | 6.87 | 24.28M |
| July 25, 2025 | 7.1 | 7.05 | 7.05 | 7.11 | 6.99 | 10.31M |
| July 24, 2025 | 7 | 7.07 | 7.07 | 7.11 | 6.99 | 13.58M |
| July 23, 2025 | 7.13 | 6.99 | 6.99 | 7.25 | 6.99 | 16.93M |
| July 22, 2025 | 6.96 | 7.18 | 7.18 | 7.32 | 6.96 | 24.79M |
| July 21, 2025 | 7.04 | 7.01 | 7.01 | 7.04 | 6.86 | 21.73M |
| July 18, 2025 | 6.96 | 7.03 | 7.03 | 7.18 | 6.9 | 30.82M |
| July 17, 2025 | 7.3 | 6.86 | 6.86 | 7.48 | 6.81 | 39.89M |
| July 16, 2025 | 6.67 | 6.82 | 6.82 | 6.98 | 6.59 | 25.87M |
| July 15, 2025 | 6.69 | 6.62 | 6.62 | 6.88 | 6.58 | 19.72M |
| July 14, 2025 | 6.78 | 6.68 | 6.68 | 6.82 | 6.67 | 11.96M |
| July 11, 2025 | 6.63 | 6.69 | 6.69 | 6.71 | 6.59 | 14.44M |
| July 10, 2025 | 6.67 | 6.63 | 6.63 | 6.8 | 6.62 | 17.55M |
| July 09, 2025 | 6.62 | 6.64 | 6.64 | 6.71 | 6.55 | 15.51M |
| July 08, 2025 | 6.3 | 6.59 | 6.59 | 6.64 | 6.28 | 22.17M |
| July 07, 2025 | 6.27 | 6.3 | 6.3 | 6.3 | 6.23 | 6.04M |
| July 04, 2025 | 6.39 | 6.27 | 6.27 | 6.45 | 6.25 | 11.29M |
| July 03, 2025 | 6.39 | 6.39 | 6.39 | 6.42 | 6.33 | 9.33M |
| July 02, 2025 | 6.39 | 6.39 | 6.39 | 6.41 | 6.29 | 12.47M |
| July 01, 2025 | 6.4 | 6.37 | 6.37 | 6.43 | 6.32 | 9.56M |
| June 30, 2025 | 6.3 | 6.41 | 6.41 | 6.41 | 6.3 | 9.36M |
| June 27, 2025 | 6.31 | 6.28 | 6.28 | 6.43 | 6.28 | 9.82M |
| June 26, 2025 | 6.28 | 6.31 | 6.31 | 6.41 | 6.23 | 15.3M |
| June 25, 2025 | 6.29 | 6.25 | 6.25 | 6.31 | 6.21 | 10.09M |
| June 24, 2025 | 6.15 | 6.28 | 6.28 | 6.29 | 6.08 | 13.25M |
| June 23, 2025 | 6 | 6.11 | 6.11 | 6.13 | 5.94 | 8.63M |
| June 20, 2025 | 6.03 | 6.02 | 6.02 | 6.17 | 6 | 8.93M |
| June 19, 2025 | 6.18 | 6.03 | 6.03 | 6.29 | 6.01 | 9.75M |
| June 18, 2025 | 6.1 | 6.2 | 6.2 | 6.23 | 6.06 | 11.31M |
| June 17, 2025 | 6.09 | 6.1 | 6.1 | 6.14 | 6.06 | 5.24M |
| June 16, 2025 | 5.97 | 6.09 | 6.09 | 6.11 | 5.95 | 6.51M |
| June 13, 2025 | 6.06 | 6 | 6 | 6.1 | 5.99 | 6.89M |
| June 12, 2025 | 6.11 | 6.1 | 6.1 | 6.13 | 6.05 | 6.79M |
| June 11, 2025 | 6.11 | 6.12 | 6.12 | 6.24 | 6.11 | 7.64M |
| June 10, 2025 | 6.26 | 6.16 | 6.16 | 6.29 | 6.07 | 9.98M |
| June 09, 2025 | 6.16 | 6.26 | 6.26 | 6.27 | 6.14 | 8.27M |
| June 06, 2025 | 6.19 | 6.14 | 6.14 | 6.25 | 6.13 | 8.52M |
| June 05, 2025 | 6.14 | 6.21 | 6.21 | 6.21 | 6.07 | 9.17M |
| June 04, 2025 | 6.04 | 6.15 | 6.15 | 6.18 | 6.04 | 9.21M |
| June 03, 2025 | 6.05 | 6.04 | 6.04 | 6.07 | 5.98 | 7.05M |
| May 30, 2025 | 6.2 | 6 | 6 | 6.2 | 5.97 | 14.76M |
| May 29, 2025 | 6.07 | 6.15 | 6.15 | 6.2 | 6.03 | 10.75M |
| May 28, 2025 | 6.09 | 6.04 | 6.04 | 6.18 | 6.01 | 6.9M |
| May 27, 2025 | 6.25 | 6.14 | 6.14 | 6.25 | 6.06 | 11.06M |
| May 26, 2025 | 5.94 | 6.19 | 6.19 | 6.22 | 5.94 | 20.59M |