7.30
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.31 | 7.3 | 7.3 | 7.36 | 7.24 | 24.07M |
| August 21, 2025 | 7.24 | 7.29 | 7.29 | 7.34 | 7.22 | 30.7M |
| August 20, 2025 | 7.18 | 7.26 | 7.26 | 7.28 | 7.15 | 24.62M |
| August 19, 2025 | 7.17 | 7.18 | 7.18 | 7.21 | 7.15 | 12.4M |
| August 18, 2025 | 7.17 | 7.17 | 7.17 | 7.19 | 7.15 | 17.4M |
| August 15, 2025 | 7.1 | 7.16 | 7.16 | 7.18 | 7.1 | 13.09M |
| August 14, 2025 | 7.18 | 7.12 | 7.12 | 7.2 | 7.11 | 17.07M |
| August 13, 2025 | 7.21 | 7.19 | 7.19 | 7.22 | 7.16 | 13.4M |
| August 12, 2025 | 7.21 | 7.19 | 7.19 | 7.25 | 7.17 | 18.22M |
| August 11, 2025 | 7.26 | 7.23 | 7.23 | 7.26 | 7.19 | 21.74M |
| August 08, 2025 | 7.25 | 7.27 | 7.27 | 7.28 | 7.22 | 19.61M |
| August 07, 2025 | 7.19 | 7.28 | 7.28 | 7.31 | 7.17 | 34.5M |
| August 06, 2025 | 7.19 | 7.19 | 7.19 | 7.2 | 7.15 | 11.99M |
| August 05, 2025 | 7.17 | 7.21 | 7.21 | 7.25 | 7.16 | 13.74M |
| August 04, 2025 | 7.15 | 7.18 | 7.18 | 7.19 | 7.11 | 8.45M |
| August 01, 2025 | 7.13 | 7.15 | 7.15 | 7.16 | 7.11 | 10.61M |
| July 31, 2025 | 7.27 | 7.13 | 7.13 | 7.28 | 7.12 | 26M |
| July 30, 2025 | 7.21 | 7.28 | 7.28 | 7.35 | 7.18 | 40.49M |
| July 29, 2025 | 7.27 | 7.21 | 7.21 | 7.27 | 7.16 | 15.67M |
| July 28, 2025 | 7.29 | 7.26 | 7.26 | 7.3 | 7.22 | 15.23M |
| July 25, 2025 | 7.32 | 7.26 | 7.26 | 7.35 | 7.23 | 24.71M |
| July 24, 2025 | 7.18 | 7.29 | 7.29 | 7.3 | 7.15 | 39.31M |
| July 23, 2025 | 7.22 | 7.16 | 7.16 | 7.27 | 7.15 | 20.55M |
| July 22, 2025 | 7.21 | 7.21 | 7.21 | 7.25 | 7.13 | 24.07M |
| July 21, 2025 | 7.14 | 7.21 | 7.21 | 7.23 | 7.1 | 22.72M |
| July 18, 2025 | 7.23 | 7.18 | 7.18 | 7.29 | 7.16 | 22.09M |
| July 17, 2025 | 7.08 | 7.1 | 7.1 | 7.12 | 7.07 | 8.28M |
| July 16, 2025 | 7.06 | 7.1 | 7.1 | 7.11 | 7.05 | 8.92M |
| July 15, 2025 | 7.17 | 7.06 | 7.06 | 7.17 | 7.04 | 15.87M |
| July 14, 2025 | 7.16 | 7.17 | 7.17 | 7.2 | 7.16 | 8.84M |
| July 11, 2025 | 7.16 | 7.19 | 7.19 | 7.2 | 7.13 | 15.87M |
| July 10, 2025 | 7.16 | 7.17 | 7.17 | 7.18 | 7.13 | 15.73M |
| July 09, 2025 | 7.23 | 7.16 | 7.16 | 7.27 | 7.14 | 25.32M |
| July 08, 2025 | 7.22 | 7.24 | 7.24 | 7.25 | 7.18 | 21.87M |
| July 07, 2025 | 7.17 | 7.25 | 7.25 | 7.25 | 7.11 | 29.85M |
| July 04, 2025 | 7.1 | 7.18 | 7.18 | 7.19 | 7.07 | 28.03M |
| July 03, 2025 | 7.07 | 7.1 | 7.1 | 7.12 | 7.06 | 14.86M |
| July 02, 2025 | 7.03 | 7.07 | 7.07 | 7.1 | 7.03 | 12.96M |
| July 01, 2025 | 7.02 | 7.06 | 7.06 | 7.06 | 7 | 11.93M |
| June 30, 2025 | 7.01 | 7.03 | 7.03 | 7.03 | 7 | 9.46M |
| June 27, 2025 | 7.04 | 7.02 | 7.02 | 7.07 | 7 | 13.89M |
| June 26, 2025 | 7.08 | 7.04 | 7.04 | 7.09 | 7.03 | 11.28M |
| June 25, 2025 | 7.05 | 7.08 | 7.08 | 7.08 | 7.02 | 13.08M |
| June 24, 2025 | 6.99 | 7.07 | 7.07 | 7.08 | 6.98 | 11.71M |
| June 23, 2025 | 6.92 | 7.01 | 7.01 | 7.02 | 6.86 | 11.77M |
| June 20, 2025 | 6.93 | 6.93 | 6.93 | 6.97 | 6.92 | 8.63M |
| June 19, 2025 | 7.11 | 6.94 | 6.94 | 7.14 | 6.93 | 21.74M |
| June 18, 2025 | 7.17 | 7.14 | 7.14 | 7.25 | 7.11 | 17.96M |
| June 17, 2025 | 7.14 | 7.21 | 7.21 | 7.25 | 7.12 | 21.45M |
| June 16, 2025 | 7.11 | 7.15 | 7.15 | 7.18 | 7.09 | 13.61M |
| June 13, 2025 | 7.12 | 7.15 | 7.15 | 7.21 | 7.1 | 22.98M |
| June 12, 2025 | 7.21 | 7.13 | 7.13 | 7.25 | 7.09 | 24.33M |
| June 11, 2025 | 7.2 | 7.25 | 7.25 | 7.31 | 7.2 | 36.79M |
| June 10, 2025 | 7.06 | 7.36 | 7.36 | 7.77 | 6.95 | 69.97M |
| June 09, 2025 | 7.06 | 7.07 | 7.07 | 7.07 | 7.02 | 10.4M |
| June 06, 2025 | 7.06 | 7.05 | 7.05 | 7.14 | 7.04 | 12.89M |
| June 05, 2025 | 7.06 | 7.07 | 7.07 | 7.09 | 7.02 | 11.43M |
| June 04, 2025 | 6.98 | 7.09 | 7.09 | 7.1 | 6.97 | 15.33M |
| June 03, 2025 | 6.99 | 7.02 | 7.02 | 7.05 | 6.92 | 10.41M |
| May 30, 2025 | 6.96 | 6.95 | 6.95 | 7.05 | 6.94 | 11.48M |