7.20
+0.02(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.26 | 7.2 | 7.2 | 7.26 | 7.18 | 12.11M |
| August 15, 2025 | 7.02 | 7.18 | 7.18 | 7.28 | 7.01 | 18.55M |
| August 14, 2025 | 7.12 | 7.04 | 7.04 | 7.14 | 7.02 | 9.58M |
| August 13, 2025 | 7.12 | 7.12 | 7.12 | 7.17 | 7.1 | 7.78M |
| August 12, 2025 | 7.13 | 7.13 | 7.13 | 7.22 | 7.09 | 10.81M |
| August 11, 2025 | 7.14 | 7.1 | 7.1 | 7.14 | 7.07 | 7.77M |
| August 08, 2025 | 7.06 | 7.11 | 7.11 | 7.12 | 7.04 | 6.38M |
| August 07, 2025 | 7.11 | 7.08 | 7.08 | 7.14 | 7.06 | 8.74M |
| August 06, 2025 | 7.14 | 7.11 | 7.11 | 7.2 | 7.11 | 6.97M |
| August 05, 2025 | 7.15 | 7.15 | 7.15 | 7.17 | 7.06 | 8.86M |
| August 04, 2025 | 7.23 | 7.08 | 7.08 | 7.24 | 7.07 | 15.5M |
| August 01, 2025 | 6.93 | 7.01 | 7.01 | 7.06 | 6.93 | 8.72M |
| July 31, 2025 | 7.15 | 6.95 | 6.95 | 7.16 | 6.93 | 14.37M |
| July 30, 2025 | 7.12 | 7.15 | 7.15 | 7.21 | 7.08 | 10.69M |
| July 29, 2025 | 7.19 | 7.14 | 7.14 | 7.21 | 7.06 | 11.98M |
| July 28, 2025 | 7.22 | 7.21 | 7.21 | 7.22 | 7.11 | 9.69M |
| July 25, 2025 | 7.24 | 7.18 | 7.18 | 7.25 | 7.15 | 7.54M |
| July 24, 2025 | 7.21 | 7.23 | 7.23 | 7.24 | 7.16 | 10.6M |
| July 23, 2025 | 7.41 | 7.22 | 7.22 | 7.41 | 7.21 | 14.21M |
| July 22, 2025 | 7.29 | 7.36 | 7.36 | 7.42 | 7.24 | 17.35M |
| July 21, 2025 | 7.14 | 7.28 | 7.28 | 7.33 | 7.12 | 16M |
| July 18, 2025 | 7.02 | 7.06 | 7.06 | 7.07 | 7 | 5.33M |
| July 17, 2025 | 6.98 | 7.02 | 7.02 | 7.02 | 6.97 | 4.19M |
| July 16, 2025 | 7.01 | 6.98 | 6.98 | 7.03 | 6.94 | 6.51M |
| July 15, 2025 | 7.06 | 7 | 7 | 7.14 | 6.99 | 11.86M |
| July 14, 2025 | 7.01 | 7.07 | 7.07 | 7.09 | 7.01 | 9.2M |
| July 11, 2025 | 7.06 | 7.05 | 7.05 | 7.08 | 7.02 | 7.74M |
| July 10, 2025 | 7 | 7.06 | 7.06 | 7.07 | 6.98 | 9.27M |
| July 09, 2025 | 6.99 | 6.99 | 6.99 | 7.01 | 6.98 | 6.3M |
| July 08, 2025 | 6.99 | 6.99 | 6.99 | 7 | 6.96 | 5.81M |
| July 07, 2025 | 6.98 | 6.99 | 6.99 | 7.01 | 6.97 | 3.67M |
| July 04, 2025 | 7.02 | 6.98 | 6.98 | 7.02 | 6.97 | 6.41M |
| July 03, 2025 | 7.04 | 7 | 7 | 7.04 | 6.96 | 5.42M |
| July 02, 2025 | 6.94 | 7.01 | 7.01 | 7.04 | 6.93 | 9.79M |
| July 01, 2025 | 6.92 | 6.94 | 6.94 | 6.95 | 6.89 | 6.34M |
| June 30, 2025 | 6.91 | 6.9 | 6.9 | 6.93 | 6.88 | 5.41M |
| June 27, 2025 | 6.85 | 6.9 | 6.9 | 6.95 | 6.83 | 10.09M |
| June 26, 2025 | 6.86 | 6.83 | 6.83 | 6.89 | 6.82 | 7.56M |
| June 25, 2025 | 6.86 | 6.86 | 6.86 | 6.87 | 6.81 | 8.58M |
| June 24, 2025 | 6.83 | 6.87 | 6.87 | 6.87 | 6.76 | 11.88M |
| June 23, 2025 | 6.85 | 6.89 | 6.89 | 6.93 | 6.8 | 8.88M |
| June 20, 2025 | 6.98 | 6.86 | 6.86 | 7 | 6.83 | 11.67M |
| June 19, 2025 | 6.85 | 6.97 | 6.97 | 7.1 | 6.82 | 18.02M |
| June 18, 2025 | 6.89 | 6.86 | 6.86 | 6.98 | 6.84 | 9.61M |
| June 17, 2025 | 6.8 | 6.9 | 6.9 | 6.93 | 6.78 | 11.11M |
| June 16, 2025 | 6.8 | 6.78 | 6.78 | 6.86 | 6.74 | 7.23M |
| June 13, 2025 | 6.94 | 6.91 | 6.91 | 6.97 | 6.88 | 5.88M |
| June 12, 2025 | 6.96 | 6.95 | 6.95 | 6.96 | 6.88 | 5.54M |
| June 11, 2025 | 6.91 | 6.96 | 6.96 | 6.98 | 6.9 | 5.17M |
| June 10, 2025 | 6.95 | 6.92 | 6.92 | 6.98 | 6.86 | 6.49M |
| June 09, 2025 | 6.93 | 6.95 | 6.95 | 6.96 | 6.91 | 5.22M |
| June 06, 2025 | 6.9 | 6.93 | 6.93 | 6.94 | 6.87 | 5.86M |
| June 05, 2025 | 6.9 | 6.88 | 6.88 | 6.94 | 6.87 | 4.13M |
| June 04, 2025 | 6.84 | 6.89 | 6.89 | 6.9 | 6.83 | 4.87M |
| June 03, 2025 | 6.83 | 6.84 | 6.84 | 6.85 | 6.81 | 3.5M |
| May 30, 2025 | 6.86 | 6.85 | 6.85 | 6.88 | 6.83 | 3.13M |
| May 29, 2025 | 6.85 | 6.87 | 6.87 | 6.89 | 6.81 | 4.34M |
| May 28, 2025 | 6.91 | 6.85 | 6.85 | 6.93 | 6.82 | 3.76M |
| May 27, 2025 | 6.8 | 6.91 | 6.91 | 6.91 | 6.77 | 6.66M |
| May 26, 2025 | 6.81 | 6.79 | 6.79 | 6.83 | 6.76 | 5.5M |