7.28
-0.04(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.3 | 7.28 | 7.28 | 7.34 | 7.25 | 6.86M |
| August 15, 2025 | 7.29 | 7.32 | 7.32 | 7.32 | 7.25 | 5.58M |
| August 14, 2025 | 7.39 | 7.29 | 7.29 | 7.46 | 7.29 | 6.03M |
| August 13, 2025 | 7.48 | 7.42 | 7.42 | 7.5 | 7.41 | 4.53M |
| August 12, 2025 | 7.27 | 7.46 | 7.46 | 7.5 | 7.27 | 9.06M |
| August 11, 2025 | 7.32 | 7.3 | 7.3 | 7.33 | 7.26 | 4.02M |
| August 08, 2025 | 7.19 | 7.31 | 7.31 | 7.34 | 7.18 | 6.95M |
| August 07, 2025 | 7.21 | 7.19 | 7.19 | 7.21 | 7.15 | 3.67M |
| August 06, 2025 | 7.28 | 7.21 | 7.21 | 7.3 | 7.17 | 5.05M |
| August 05, 2025 | 7.26 | 7.25 | 7.25 | 7.3 | 7.23 | 3.19M |
| August 04, 2025 | 7.18 | 7.28 | 7.28 | 7.35 | 7.13 | 6.62M |
| August 01, 2025 | 7.09 | 7.18 | 7.18 | 7.18 | 7.08 | 3.51M |
| July 31, 2025 | 7.21 | 7.09 | 7.09 | 7.21 | 7.02 | 5.98M |
| July 30, 2025 | 7.22 | 7.19 | 7.19 | 7.26 | 7.19 | 4.4M |
| July 29, 2025 | 7.23 | 7.25 | 7.25 | 7.3 | 7.21 | 4.73M |
| July 28, 2025 | 7.17 | 7.23 | 7.23 | 7.25 | 7.16 | 5.33M |
| July 25, 2025 | 7.25 | 7.18 | 7.18 | 7.25 | 7.16 | 6.15M |
| July 24, 2025 | 7.21 | 7.25 | 7.25 | 7.25 | 7.2 | 6.09M |
| July 23, 2025 | 7.2 | 7.2 | 7.2 | 7.26 | 7.16 | 5.45M |
| July 22, 2025 | 7.26 | 7.21 | 7.21 | 7.37 | 7.17 | 8.67M |
| July 21, 2025 | 7.37 | 7.29 | 7.29 | 7.37 | 7.13 | 6.47M |
| July 18, 2025 | 7.37 | 7.35 | 7.35 | 7.43 | 7.28 | 5.26M |
| July 17, 2025 | 7.21 | 7.39 | 7.39 | 7.4 | 7.19 | 8.13M |
| July 16, 2025 | 7.38 | 7.21 | 7.21 | 7.45 | 7.11 | 17.75M |
| July 15, 2025 | 7.5 | 7.44 | 7.44 | 7.64 | 7.43 | 8.68M |
| July 14, 2025 | 7.24 | 7.5 | 7.5 | 7.71 | 7.24 | 19.42M |
| July 11, 2025 | 7.88 | 7.62 | 7.62 | 7.88 | 7.62 | 7.8M |
| July 10, 2025 | 8.07 | 8.02 | 8.02 | 8.11 | 8.01 | 5.51M |
| July 09, 2025 | 8.09 | 8.06 | 8.06 | 8.13 | 8.02 | 4.99M |
| July 08, 2025 | 8.2 | 8.11 | 8.11 | 8.33 | 8.04 | 7.9M |
| July 07, 2025 | 7.9 | 8.16 | 8.16 | 8.2 | 7.87 | 7.88M |
| July 04, 2025 | 7.89 | 7.94 | 7.94 | 8 | 7.85 | 7.99M |
| July 03, 2025 | 8.16 | 7.93 | 7.93 | 8.35 | 7.76 | 16.33M |
| July 02, 2025 | 8.14 | 8.17 | 8.17 | 8.23 | 8.07 | 6.2M |
| July 01, 2025 | 7.99 | 8.13 | 8.13 | 8.24 | 7.99 | 8.79M |
| June 30, 2025 | 7.65 | 7.97 | 7.97 | 7.98 | 7.65 | 9.96M |
| June 27, 2025 | 7.94 | 7.74 | 7.74 | 7.94 | 7.73 | 9.04M |
| June 26, 2025 | 7.89 | 7.9 | 7.9 | 8 | 7.83 | 8M |
| June 25, 2025 | 8.03 | 7.95 | 7.95 | 8.05 | 7.93 | 7.96M |
| June 24, 2025 | 7.98 | 8.02 | 8.02 | 8.15 | 7.97 | 8.6M |
| June 23, 2025 | 7.87 | 7.97 | 7.97 | 7.97 | 7.78 | 6.6M |
| June 20, 2025 | 8.16 | 7.92 | 7.92 | 8.19 | 7.87 | 11.29M |
| June 19, 2025 | 8.35 | 8.16 | 8.16 | 8.45 | 8 | 14.7M |
| June 18, 2025 | 8.1 | 8.37 | 8.37 | 8.5 | 8.05 | 15.39M |
| June 17, 2025 | 8 | 8.1 | 8.1 | 8.19 | 7.97 | 9.3M |
| June 16, 2025 | 7.85 | 8.05 | 8.05 | 8.1 | 7.71 | 9.8M |
| June 13, 2025 | 7.88 | 7.86 | 7.86 | 8.11 | 7.72 | 12.84M |
| June 12, 2025 | 7.75 | 7.91 | 7.91 | 8.1 | 7.72 | 13.41M |
| June 11, 2025 | 7.75 | 7.72 | 7.72 | 7.79 | 7.69 | 7.89M |
| June 10, 2025 | 7.67 | 7.73 | 7.73 | 7.82 | 7.61 | 10.78M |
| June 09, 2025 | 7.66 | 7.67 | 7.67 | 7.69 | 7.47 | 9.32M |
| June 06, 2025 | 7.68 | 7.62 | 7.62 | 7.74 | 7.6 | 6.25M |
| June 05, 2025 | 7.61 | 7.65 | 7.65 | 7.86 | 7.61 | 8.36M |
| June 04, 2025 | 7.48 | 7.63 | 7.63 | 7.66 | 7.48 | 6.77M |
| June 03, 2025 | 7.42 | 7.53 | 7.53 | 7.63 | 7.42 | 6.32M |
| May 30, 2025 | 7.33 | 7.49 | 7.49 | 7.67 | 7.2 | 9.27M |
| May 29, 2025 | 7.18 | 7.34 | 7.34 | 7.35 | 7.11 | 7.53M |
| May 28, 2025 | 7.39 | 7.2 | 7.2 | 7.42 | 7.18 | 9.69M |
| May 27, 2025 | 7.37 | 7.4 | 7.4 | 7.5 | 7.36 | 6.61M |
| May 26, 2025 | 7.5 | 7.42 | 7.42 | 7.57 | 7.33 | 8.24M |