7.22
-0.05(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.28 | 7.22 | 7.22 | 7.34 | 7.21 | 3.24M |
| August 15, 2025 | 7.22 | 7.27 | 7.27 | 7.33 | 7.22 | 2.74M |
| August 14, 2025 | 7.4 | 7.22 | 7.22 | 7.42 | 7.18 | 4.61M |
| August 13, 2025 | 7.5 | 7.38 | 7.38 | 7.55 | 7.35 | 3.98M |
| August 12, 2025 | 7.59 | 7.52 | 7.52 | 7.62 | 7.48 | 4.2M |
| August 11, 2025 | 7.6 | 7.61 | 7.61 | 7.71 | 7.45 | 6.16M |
| August 08, 2025 | 7.38 | 7.47 | 7.47 | 7.49 | 7.34 | 2.76M |
| August 07, 2025 | 7.41 | 7.4 | 7.4 | 7.45 | 7.34 | 2.66M |
| August 06, 2025 | 7.28 | 7.36 | 7.36 | 7.41 | 7.24 | 3.83M |
| August 05, 2025 | 7.21 | 7.26 | 7.26 | 7.27 | 7.19 | 3.06M |
| August 04, 2025 | 7.49 | 7.21 | 7.21 | 7.49 | 7.14 | 7.84M |
| August 01, 2025 | 7.27 | 7.4 | 7.4 | 7.44 | 7.21 | 2.9M |
| July 31, 2025 | 7.28 | 7.24 | 7.24 | 7.35 | 7.22 | 2.85M |
| July 30, 2025 | 7.3 | 7.24 | 7.24 | 7.3 | 7.13 | 4.41M |
| July 29, 2025 | 7.4 | 7.31 | 7.31 | 7.42 | 7.3 | 3.09M |
| July 28, 2025 | 7.45 | 7.4 | 7.4 | 7.49 | 7.35 | 2.55M |
| July 25, 2025 | 7.36 | 7.45 | 7.45 | 7.51 | 7.31 | 3.76M |
| July 24, 2025 | 7.39 | 7.35 | 7.35 | 7.39 | 7.32 | 2.98M |
| July 23, 2025 | 7.33 | 7.35 | 7.35 | 7.42 | 7.25 | 4.31M |
| July 22, 2025 | 7.67 | 7.36 | 7.36 | 7.77 | 7.36 | 10.27M |
| July 21, 2025 | 7.83 | 7.75 | 7.75 | 7.84 | 7.74 | 2.39M |
| July 18, 2025 | 7.88 | 7.79 | 7.79 | 7.89 | 7.79 | 1.77M |
| July 17, 2025 | 8.01 | 7.88 | 7.88 | 8.01 | 7.86 | 1.87M |
| July 16, 2025 | 7.77 | 7.98 | 7.98 | 8.01 | 7.77 | 3.95M |
| July 15, 2025 | 7.82 | 7.77 | 7.77 | 7.82 | 7.65 | 3.03M |
| July 14, 2025 | 7.81 | 7.84 | 7.84 | 7.85 | 7.74 | 1.63M |
| July 11, 2025 | 7.87 | 7.81 | 7.81 | 7.91 | 7.8 | 1.97M |
| July 10, 2025 | 7.86 | 7.87 | 7.87 | 7.93 | 7.81 | 1.77M |
| July 09, 2025 | 8.01 | 7.88 | 7.88 | 8.03 | 7.85 | 2.66M |
| July 08, 2025 | 8.04 | 8.02 | 8.02 | 8.11 | 7.97 | 3.03M |
| July 07, 2025 | 7.78 | 8.04 | 8.04 | 8.13 | 7.72 | 4.56M |
| July 04, 2025 | 7.83 | 7.79 | 7.79 | 7.83 | 7.76 | 2.02M |
| July 03, 2025 | 7.85 | 7.83 | 7.83 | 7.89 | 7.79 | 3.07M |
| July 02, 2025 | 7.91 | 7.85 | 7.85 | 8.05 | 7.69 | 7.23M |
| July 01, 2025 | 7.95 | 7.91 | 7.91 | 8.05 | 7.89 | 3.28M |
| June 30, 2025 | 7.85 | 7.89 | 7.89 | 7.91 | 7.75 | 2.44M |
| June 27, 2025 | 7.87 | 7.81 | 7.81 | 7.91 | 7.79 | 2.65M |
| June 26, 2025 | 7.81 | 7.85 | 7.85 | 7.9 | 7.78 | 4.19M |
| June 25, 2025 | 7.95 | 7.8 | 7.8 | 8.03 | 7.76 | 6.61M |
| June 24, 2025 | 8.23 | 8.03 | 8.03 | 8.3 | 7.89 | 12.57M |
| June 23, 2025 | 8.15 | 8.31 | 8.31 | 8.43 | 7.99 | 4.27M |
| June 20, 2025 | 8.55 | 8.15 | 8.15 | 8.67 | 8.14 | 8.07M |
| June 19, 2025 | 8.66 | 8.57 | 8.57 | 8.75 | 8.36 | 10.88M |
| June 18, 2025 | 8.03 | 8.47 | 8.47 | 8.47 | 8.02 | 8.35M |
| June 17, 2025 | 8.22 | 8.07 | 8.07 | 8.31 | 8 | 12.88M |
| June 16, 2025 | 7.89 | 7.99 | 7.99 | 7.99 | 7.81 | 5.74M |
| June 13, 2025 | 7.81 | 7.61 | 7.61 | 7.84 | 7.56 | 5.99M |
| June 12, 2025 | 7.89 | 7.85 | 7.85 | 7.98 | 7.77 | 4.02M |
| June 11, 2025 | 7.88 | 7.92 | 7.92 | 8.01 | 7.85 | 5.4M |
| June 10, 2025 | 7.85 | 7.77 | 7.77 | 7.89 | 7.67 | 5.72M |
| June 09, 2025 | 7.82 | 7.85 | 7.85 | 7.94 | 7.72 | 7.39M |
| June 06, 2025 | 8.06 | 7.82 | 7.82 | 8.12 | 7.77 | 10.21M |
| June 05, 2025 | 8.4 | 7.98 | 7.98 | 8.47 | 7.98 | 15.05M |
| June 04, 2025 | 8.38 | 8.4 | 8.4 | 8.55 | 8.29 | 6.82M |
| June 03, 2025 | 8.09 | 8.42 | 8.42 | 8.59 | 8.05 | 7.62M |
| May 30, 2025 | 8.19 | 8.23 | 8.23 | 8.42 | 8.09 | 10.75M |
| May 29, 2025 | 7.87 | 8.26 | 8.26 | 8.26 | 7.86 | 14.76M |
| May 28, 2025 | 8.02 | 7.87 | 7.87 | 8.09 | 7.74 | 11.35M |
| May 27, 2025 | 8.08 | 8.1 | 8.1 | 8.23 | 8.01 | 10.07M |
| May 26, 2025 | 8.2 | 8.05 | 8.05 | 8.29 | 7.95 | 15.7M |