7.21
+0.04(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.19 | 7.21 | 7.21 | 7.23 | 7.13 | 7.71M |
| August 15, 2025 | 7.14 | 7.17 | 7.17 | 7.2 | 7.13 | 8.21M |
| August 14, 2025 | 7.35 | 7.16 | 7.16 | 7.37 | 7.16 | 10.62M |
| August 13, 2025 | 7.45 | 7.35 | 7.35 | 7.48 | 7.29 | 10.45M |
| August 12, 2025 | 7.47 | 7.45 | 7.45 | 7.53 | 7.41 | 6M |
| August 11, 2025 | 7.38 | 7.46 | 7.46 | 7.46 | 7.35 | 6.9M |
| August 08, 2025 | 7.35 | 7.38 | 7.38 | 7.4 | 7.29 | 6.46M |
| August 07, 2025 | 7.4 | 7.35 | 7.35 | 7.42 | 7.34 | 5.46M |
| August 06, 2025 | 7.42 | 7.39 | 7.39 | 7.43 | 7.32 | 4.66M |
| August 05, 2025 | 7.32 | 7.37 | 7.37 | 7.4 | 7.32 | 6.39M |
| August 04, 2025 | 7.26 | 7.3 | 7.3 | 7.35 | 7.2 | 4.93M |
| August 01, 2025 | 7.22 | 7.28 | 7.28 | 7.3 | 7.2 | 8.69M |
| July 31, 2025 | 7.42 | 7.19 | 7.19 | 7.5 | 7.17 | 12.19M |
| July 30, 2025 | 7.26 | 7.42 | 7.42 | 7.44 | 7.26 | 11.56M |
| July 29, 2025 | 7.34 | 7.28 | 7.28 | 7.41 | 7.18 | 7.81M |
| July 28, 2025 | 7.34 | 7.34 | 7.34 | 7.39 | 7.33 | 4.62M |
| July 25, 2025 | 7.37 | 7.35 | 7.35 | 7.43 | 7.33 | 4.8M |
| July 24, 2025 | 7.29 | 7.35 | 7.35 | 7.35 | 7.26 | 6.4M |
| July 23, 2025 | 7.35 | 7.29 | 7.29 | 7.4 | 7.27 | 6.89M |
| July 22, 2025 | 7.45 | 7.35 | 7.35 | 7.45 | 7.26 | 7.06M |
| July 21, 2025 | 7.22 | 7.38 | 7.38 | 7.45 | 7.2 | 12.45M |
| July 18, 2025 | 7.17 | 7.2 | 7.2 | 7.21 | 7.14 | 4.99M |
| July 17, 2025 | 7.21 | 7.16 | 7.16 | 7.21 | 7.14 | 4.45M |
| July 16, 2025 | 7.12 | 7.19 | 7.19 | 7.21 | 7.1 | 5.49M |
| July 15, 2025 | 7.28 | 7.12 | 7.12 | 7.29 | 7.08 | 7.63M |
| July 14, 2025 | 7.24 | 7.28 | 7.28 | 7.29 | 7.2 | 6.08M |
| July 11, 2025 | 7.23 | 7.2 | 7.2 | 7.23 | 7.13 | 6.53M |
| July 10, 2025 | 7.19 | 7.22 | 7.22 | 7.24 | 7.18 | 5.29M |
| July 09, 2025 | 7.18 | 7.2 | 7.2 | 7.24 | 7.15 | 5.41M |
| July 08, 2025 | 7.18 | 7.18 | 7.18 | 7.2 | 7.15 | 5.47M |
| July 07, 2025 | 7.09 | 7.19 | 7.19 | 7.19 | 7.08 | 6.78M |
| July 04, 2025 | 7.13 | 7.1 | 7.1 | 7.15 | 7.07 | 6.72M |
| July 03, 2025 | 7.11 | 7.12 | 7.12 | 7.14 | 7.08 | 6.87M |
| July 02, 2025 | 7.1 | 7.08 | 7.08 | 7.1 | 7.04 | 5.46M |
| July 01, 2025 | 7.09 | 7.07 | 7.07 | 7.1 | 7.02 | 6.57M |
| June 30, 2025 | 7 | 7.06 | 7.06 | 7.08 | 7 | 6.65M |
| June 27, 2025 | 7 | 6.99 | 6.99 | 7.08 | 6.98 | 6.14M |
| June 26, 2025 | 7.01 | 6.95 | 6.95 | 7.08 | 6.95 | 9.37M |
| June 25, 2025 | 6.97 | 6.99 | 6.99 | 7.02 | 6.91 | 6.73M |
| June 24, 2025 | 6.84 | 6.97 | 6.95 | 6.98 | 6.8 | 5.79M |
| June 23, 2025 | 6.66 | 6.82 | 6.8 | 6.84 | 6.65 | 5.92M |
| June 20, 2025 | 6.7 | 6.71 | 6.71 | 6.75 | 6.65 | 6.15M |
| June 19, 2025 | 6.85 | 6.7 | 6.7 | 6.87 | 6.69 | 7.41M |
| June 18, 2025 | 6.95 | 6.81 | 6.81 | 6.95 | 6.81 | 7.59M |
| June 17, 2025 | 7.02 | 6.95 | 6.95 | 7.03 | 6.92 | 5.51M |
| June 16, 2025 | 6.95 | 7 | 7 | 7.05 | 6.92 | 5.14M |
| June 13, 2025 | 7.15 | 6.96 | 6.96 | 7.15 | 6.95 | 12.62M |
| June 12, 2025 | 7.14 | 7.15 | 7.15 | 7.17 | 7.09 | 7.37M |
| June 11, 2025 | 7.1 | 7.14 | 7.14 | 7.15 | 7.07 | 7.91M |
| June 10, 2025 | 7.18 | 7.07 | 7.07 | 7.2 | 7 | 13.23M |
| June 09, 2025 | 7.16 | 7.16 | 7.16 | 7.18 | 7.11 | 8.62M |
| June 06, 2025 | 7.18 | 7.16 | 7.16 | 7.2 | 7.1 | 9.33M |
| June 05, 2025 | 7.23 | 7.17 | 7.17 | 7.24 | 7.12 | 8.69M |
| June 04, 2025 | 7.06 | 7.2 | 7.2 | 7.23 | 7.05 | 11.42M |
| June 03, 2025 | 7.01 | 7.06 | 7.06 | 7.11 | 6.99 | 9.75M |
| May 30, 2025 | 7.22 | 7.08 | 7.08 | 7.25 | 7.08 | 12.93M |
| May 29, 2025 | 7.11 | 7.22 | 7.22 | 7.23 | 7.07 | 17.94M |
| May 28, 2025 | 7.26 | 7.16 | 7.16 | 7.39 | 7.11 | 23.56M |
| May 27, 2025 | 7.32 | 7.26 | 7.26 | 7.44 | 7.17 | 21.98M |
| May 26, 2025 | 7.55 | 7.28 | 7.28 | 7.61 | 7.24 | 39.96M |