7.22
+0.02(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 7.2 | 7.22 | 7.22 | 7.23 | 7.15 | 14.06M |
| October 30, 2025 | 7.22 | 7.2 | 7.2 | 7.25 | 7.17 | 12.9M |
| October 29, 2025 | 7.25 | 7.21 | 7.21 | 7.27 | 7.17 | 14.25M |
| October 28, 2025 | 7.24 | 7.27 | 7.27 | 7.34 | 7.21 | 15.62M |
| October 27, 2025 | 7.32 | 7.24 | 7.24 | 7.33 | 7.16 | 18.15M |
| October 24, 2025 | 7.33 | 7.25 | 7.25 | 7.41 | 7.23 | 32.3M |
| October 23, 2025 | 7.24 | 7.4 | 7.4 | 7.45 | 7.22 | 56.02M |
| October 22, 2025 | 7.14 | 7.18 | 7.18 | 7.19 | 7.13 | 11.45M |
| October 21, 2025 | 7.13 | 7.15 | 7.15 | 7.18 | 7.09 | 12.4M |
| October 20, 2025 | 7.13 | 7.15 | 7.15 | 7.16 | 7.04 | 13.44M |
| October 17, 2025 | 7.12 | 7.1 | 7.1 | 7.16 | 7.08 | 11.87M |
| October 16, 2025 | 7.11 | 7.13 | 7.13 | 7.15 | 7.08 | 13.04M |
| October 15, 2025 | 7.03 | 7.1 | 7.1 | 7.13 | 6.98 | 14.21M |
| October 14, 2025 | 6.99 | 7.01 | 7.01 | 7.04 | 6.97 | 12.59M |
| October 13, 2025 | 7 | 6.99 | 6.99 | 7.05 | 6.93 | 18.04M |
| October 10, 2025 | 6.96 | 7.09 | 7.09 | 7.11 | 6.95 | 16.96M |
| October 09, 2025 | 6.95 | 6.97 | 6.97 | 7 | 6.9 | 11.95M |
| September 30, 2025 | 6.97 | 6.95 | 6.95 | 6.98 | 6.92 | 7.77M |
| September 29, 2025 | 6.94 | 6.98 | 6.98 | 6.99 | 6.86 | 11.54M |
| September 26, 2025 | 6.95 | 6.94 | 6.94 | 6.97 | 6.93 | 11.34M |
| September 25, 2025 | 7.03 | 6.97 | 6.97 | 7.03 | 6.95 | 11.43M |
| September 24, 2025 | 6.98 | 7.02 | 7.02 | 7.04 | 6.96 | 9.44M |
| September 23, 2025 | 7.02 | 7 | 7 | 7.03 | 6.93 | 13.68M |
| September 22, 2025 | 7.07 | 7.04 | 7.04 | 7.09 | 7.01 | 8.34M |
| September 19, 2025 | 7.06 | 7.07 | 7.07 | 7.09 | 7.02 | 10.96M |
| September 18, 2025 | 7.18 | 7.06 | 7.06 | 7.2 | 7.04 | 17.24M |
| September 17, 2025 | 7.12 | 7.2 | 7.2 | 7.24 | 7.08 | 20.17M |
| September 16, 2025 | 7.11 | 7.11 | 7.11 | 7.14 | 7.08 | 11.26M |
| September 15, 2025 | 7.12 | 7.12 | 7.12 | 7.16 | 7.11 | 11.83M |
| September 12, 2025 | 7.18 | 7.11 | 7.11 | 7.21 | 7.09 | 12.32M |
| September 11, 2025 | 7.16 | 7.19 | 7.19 | 7.19 | 7.09 | 14.53M |
| September 10, 2025 | 7.16 | 7.18 | 7.18 | 7.2 | 7.14 | 9.71M |
| September 09, 2025 | 7.21 | 7.18 | 7.18 | 7.21 | 7.15 | 9.67M |
| September 08, 2025 | 7.15 | 7.21 | 7.21 | 7.23 | 7.15 | 14.32M |
| September 05, 2025 | 7.11 | 7.16 | 7.16 | 7.17 | 7.1 | 11.29M |
| September 04, 2025 | 7.13 | 7.1 | 7.1 | 7.13 | 7.04 | 17.5M |
| September 03, 2025 | 7.18 | 7.12 | 7.12 | 7.18 | 7.09 | 16.01M |
| September 02, 2025 | 7.22 | 7.16 | 7.16 | 7.23 | 7.12 | 17.27M |
| September 01, 2025 | 7.3 | 7.22 | 7.22 | 7.3 | 7.15 | 23.07M |
| August 29, 2025 | 7.23 | 7.26 | 7.26 | 7.34 | 7.23 | 24.52M |
| August 28, 2025 | 7.18 | 7.21 | 7.21 | 7.26 | 7.1 | 22.71M |
| August 27, 2025 | 7.25 | 7.18 | 7.18 | 7.29 | 7.16 | 21.58M |
| August 26, 2025 | 7.24 | 7.26 | 7.26 | 7.34 | 7.21 | 22.83M |
| August 25, 2025 | 7.21 | 7.24 | 7.24 | 7.25 | 7.19 | 23.29M |
| August 22, 2025 | 7.18 | 7.19 | 7.19 | 7.22 | 7.11 | 29.68M |
| August 21, 2025 | 7.19 | 7.21 | 7.21 | 7.26 | 7.17 | 29.2M |
| August 20, 2025 | 7.09 | 7.19 | 7.19 | 7.2 | 7.06 | 21.62M |
| August 19, 2025 | 7.2 | 7.1 | 7.1 | 7.21 | 7.08 | 23.87M |
| August 18, 2025 | 7.24 | 7.19 | 7.19 | 7.27 | 7.18 | 27.2M |
| August 15, 2025 | 7.17 | 7.2 | 7.2 | 7.2 | 7.12 | 14.77M |
| August 14, 2025 | 7.25 | 7.18 | 7.18 | 7.29 | 7.17 | 11.68M |
| August 13, 2025 | 7.23 | 7.25 | 7.25 | 7.27 | 7.18 | 11.07M |
| August 12, 2025 | 7.25 | 7.22 | 7.22 | 7.31 | 7.21 | 11.21M |
| August 11, 2025 | 7.25 | 7.21 | 7.21 | 7.27 | 7.19 | 13.6M |
| August 08, 2025 | 7.24 | 7.25 | 7.25 | 7.33 | 7.22 | 14.49M |
| August 07, 2025 | 7.15 | 7.24 | 7.24 | 7.26 | 7.12 | 15M |
| August 06, 2025 | 7.21 | 7.13 | 7.13 | 7.24 | 7.11 | 12.35M |
| August 05, 2025 | 7.14 | 7.21 | 7.21 | 7.28 | 7.12 | 19.72M |
| August 04, 2025 | 7.08 | 7.13 | 7.13 | 7.14 | 7.07 | 10.03M |
| August 01, 2025 | 7.03 | 7.09 | 7.09 | 7.12 | 7.03 | 11.38M |