7.22
+0.04(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.17 | 7.22 | 7.22 | 7.3 | 7.11 | 24.88M |
| October 16, 2025 | 7.21 | 7.18 | 7.18 | 7.23 | 7.13 | 9.85M |
| October 15, 2025 | 7.2 | 7.2 | 7.2 | 7.26 | 7.16 | 15.05M |
| October 14, 2025 | 7.06 | 7.2 | 7.2 | 7.22 | 7.05 | 20.24M |
| October 13, 2025 | 7 | 7.06 | 7.06 | 7.07 | 6.95 | 15.21M |
| October 10, 2025 | 7.03 | 7.16 | 7.16 | 7.18 | 7 | 20.86M |
| October 09, 2025 | 6.88 | 7.02 | 7.02 | 7.03 | 6.86 | 12.48M |
| September 30, 2025 | 6.87 | 6.84 | 6.84 | 6.89 | 6.83 | 5.2M |
| September 29, 2025 | 6.89 | 6.89 | 6.89 | 6.9 | 6.78 | 7.01M |
| September 26, 2025 | 6.85 | 6.89 | 6.89 | 6.95 | 6.83 | 5.36M |
| September 25, 2025 | 6.91 | 6.85 | 6.85 | 6.94 | 6.83 | 6.02M |
| September 24, 2025 | 6.87 | 6.94 | 6.94 | 6.98 | 6.86 | 9.86M |
| September 23, 2025 | 6.83 | 6.87 | 6.87 | 6.87 | 6.72 | 9.34M |
| September 22, 2025 | 6.92 | 6.85 | 6.85 | 6.95 | 6.82 | 7.2M |
| September 19, 2025 | 6.9 | 6.95 | 6.95 | 6.97 | 6.87 | 7.68M |
| September 18, 2025 | 7.08 | 6.92 | 6.92 | 7.09 | 6.9 | 14.21M |
| September 17, 2025 | 7.03 | 7.08 | 7.08 | 7.11 | 7.02 | 9.93M |
| September 16, 2025 | 7.05 | 7.04 | 7.04 | 7.07 | 7 | 7.94M |
| September 15, 2025 | 7.03 | 7.05 | 7.05 | 7.07 | 6.99 | 8.15M |
| September 12, 2025 | 7.04 | 7.01 | 7.01 | 7.06 | 7 | 8.54M |
| September 11, 2025 | 7.09 | 7.06 | 7.06 | 7.1 | 6.98 | 14.04M |
| September 10, 2025 | 7.01 | 7.12 | 7.12 | 7.17 | 7.01 | 17.13M |
| September 09, 2025 | 7.04 | 7.01 | 7.01 | 7.04 | 6.95 | 7.44M |
| September 08, 2025 | 6.93 | 7.05 | 7.05 | 7.07 | 6.89 | 14.17M |
| September 05, 2025 | 6.87 | 6.94 | 6.94 | 6.95 | 6.83 | 9.16M |
| September 04, 2025 | 6.83 | 6.88 | 6.88 | 6.9 | 6.78 | 12.01M |
| September 03, 2025 | 6.99 | 6.82 | 6.82 | 7.01 | 6.81 | 13.91M |
| September 02, 2025 | 7.03 | 7 | 7 | 7.05 | 6.94 | 13.41M |
| September 01, 2025 | 7.04 | 7.01 | 7.01 | 7.08 | 6.96 | 12.43M |
| August 29, 2025 | 7.08 | 7.03 | 7.03 | 7.15 | 7 | 14.04M |
| August 28, 2025 | 7.07 | 7.08 | 7.08 | 7.14 | 6.89 | 16.52M |
| August 27, 2025 | 7.26 | 7.07 | 7.07 | 7.27 | 7.07 | 25.61M |
| August 26, 2025 | 7.3 | 7.29 | 7.29 | 7.33 | 7.21 | 21.3M |
| August 25, 2025 | 7.29 | 7.34 | 7.34 | 7.37 | 7.25 | 20.5M |
| August 22, 2025 | 7.35 | 7.29 | 7.29 | 7.37 | 7.22 | 20.16M |
| August 21, 2025 | 7.22 | 7.35 | 7.35 | 7.36 | 7.2 | 24.45M |
| August 20, 2025 | 7.16 | 7.21 | 7.21 | 7.21 | 7.13 | 10.99M |
| August 19, 2025 | 7.19 | 7.16 | 7.16 | 7.19 | 7.15 | 10.84M |
| August 18, 2025 | 7.25 | 7.19 | 7.19 | 7.28 | 7.19 | 18.91M |
| August 15, 2025 | 7.15 | 7.24 | 7.24 | 7.25 | 7.13 | 11.31M |
| August 14, 2025 | 7.24 | 7.14 | 7.14 | 7.25 | 7.13 | 11.52M |
| August 13, 2025 | 7.27 | 7.24 | 7.24 | 7.27 | 7.21 | 12.06M |
| August 12, 2025 | 7.22 | 7.27 | 7.27 | 7.29 | 7.22 | 15.85M |
| August 11, 2025 | 7.29 | 7.22 | 7.22 | 7.33 | 7.18 | 16.78M |
| August 08, 2025 | 7.21 | 7.26 | 7.26 | 7.26 | 7.18 | 15.26M |
| August 07, 2025 | 7.16 | 7.21 | 7.21 | 7.23 | 7.12 | 14.93M |
| August 06, 2025 | 7.11 | 7.18 | 7.18 | 7.23 | 7.09 | 13.18M |
| August 05, 2025 | 7.06 | 7.11 | 7.11 | 7.12 | 7.04 | 12.04M |
| August 04, 2025 | 7 | 7.07 | 7.07 | 7.09 | 6.97 | 10.91M |
| August 01, 2025 | 7.02 | 7.04 | 7.04 | 7.07 | 7.01 | 10.39M |
| July 31, 2025 | 7.2 | 7.02 | 7.02 | 7.2 | 7 | 22.66M |
| July 30, 2025 | 7.16 | 7.22 | 7.22 | 7.25 | 7.16 | 19.26M |
| July 29, 2025 | 7.13 | 7.15 | 7.15 | 7.17 | 7.06 | 13.14M |
| July 28, 2025 | 7.21 | 7.13 | 7.13 | 7.22 | 7.11 | 15.5M |
| July 25, 2025 | 7.31 | 7.23 | 7.23 | 7.34 | 7.22 | 15.34M |
| July 24, 2025 | 7.23 | 7.3 | 7.3 | 7.3 | 7.18 | 18.32M |
| July 23, 2025 | 7.3 | 7.22 | 7.22 | 7.33 | 7.21 | 19.61M |
| July 22, 2025 | 7.18 | 7.3 | 7.3 | 7.31 | 7.11 | 25.41M |
| July 21, 2025 | 7.06 | 7.17 | 7.17 | 7.18 | 7.05 | 17.45M |
| July 18, 2025 | 7.03 | 7.07 | 7.07 | 7.08 | 7.02 | 12.6M |