7.28
-0.02(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 7.31 | 7.28 | 7.28 | 7.31 | 7.26 | 4.98M |
| September 11, 2025 | 7.3 | 7.3 | 7.3 | 7.31 | 7.23 | 6.64M |
| September 10, 2025 | 7.36 | 7.3 | 7.3 | 7.36 | 7.27 | 6.56M |
| September 09, 2025 | 7.35 | 7.35 | 7.35 | 7.38 | 7.32 | 7.48M |
| September 08, 2025 | 7.33 | 7.34 | 7.34 | 7.38 | 7.32 | 6.05M |
| September 05, 2025 | 7.35 | 7.35 | 7.35 | 7.37 | 7.29 | 5.68M |
| September 04, 2025 | 7.25 | 7.36 | 7.36 | 7.36 | 7.21 | 9.74M |
| September 03, 2025 | 7.31 | 7.25 | 7.25 | 7.34 | 7.25 | 6.02M |
| September 02, 2025 | 7.3 | 7.31 | 7.31 | 7.32 | 7.24 | 6.6M |
| September 01, 2025 | 7.28 | 7.3 | 7.3 | 7.33 | 7.23 | 10.29M |
| August 29, 2025 | 7.36 | 7.34 | 7.34 | 7.39 | 7.3 | 5.97M |
| August 28, 2025 | 7.33 | 7.34 | 7.34 | 7.38 | 7.28 | 9.01M |
| August 27, 2025 | 7.44 | 7.33 | 7.33 | 7.46 | 7.32 | 9.91M |
| August 26, 2025 | 7.41 | 7.44 | 7.44 | 7.44 | 7.38 | 6.55M |
| August 25, 2025 | 7.37 | 7.41 | 7.41 | 7.41 | 7.35 | 8.24M |
| August 22, 2025 | 7.37 | 7.37 | 7.37 | 7.39 | 7.33 | 6.32M |
| August 21, 2025 | 7.39 | 7.38 | 7.38 | 7.4 | 7.34 | 6.64M |
| August 20, 2025 | 7.35 | 7.38 | 7.38 | 7.38 | 7.31 | 8.46M |
| August 19, 2025 | 7.31 | 7.35 | 7.35 | 7.35 | 7.3 | 6.76M |
| August 18, 2025 | 7.31 | 7.31 | 7.31 | 7.34 | 7.28 | 6.65M |
| August 15, 2025 | 7.25 | 7.31 | 7.31 | 7.32 | 7.24 | 5.94M |
| August 14, 2025 | 7.28 | 7.27 | 7.27 | 7.3 | 7.25 | 5.37M |
| August 13, 2025 | 7.3 | 7.29 | 7.29 | 7.31 | 7.25 | 6.58M |
| August 12, 2025 | 7.34 | 7.29 | 7.29 | 7.37 | 7.27 | 11.63M |
| August 11, 2025 | 7.3 | 7.33 | 7.33 | 7.34 | 7.28 | 5.99M |
| August 08, 2025 | 7.3 | 7.3 | 7.3 | 7.32 | 7.27 | 5.25M |
| August 07, 2025 | 7.29 | 7.3 | 7.3 | 7.31 | 7.27 | 5.57M |
| August 06, 2025 | 7.28 | 7.28 | 7.28 | 7.3 | 7.24 | 5.49M |
| August 05, 2025 | 7.25 | 7.27 | 7.27 | 7.28 | 7.23 | 6.83M |
| August 04, 2025 | 7.23 | 7.26 | 7.26 | 7.27 | 7.18 | 7.26M |
| August 01, 2025 | 7.27 | 7.24 | 7.24 | 7.3 | 7.22 | 6.17M |
| July 31, 2025 | 7.3 | 7.22 | 7.22 | 7.3 | 7.22 | 5.8M |
| July 30, 2025 | 7.26 | 7.3 | 7.3 | 7.3 | 7.25 | 5.6M |
| July 29, 2025 | 7.29 | 7.26 | 7.26 | 7.3 | 7.24 | 8.47M |
| July 28, 2025 | 7.33 | 7.28 | 7.28 | 7.33 | 7.28 | 6.56M |
| July 25, 2025 | 7.34 | 7.32 | 7.32 | 7.38 | 7.31 | 8.02M |
| July 24, 2025 | 7.35 | 7.34 | 7.34 | 7.36 | 7.3 | 9.47M |
| July 23, 2025 | 7.29 | 7.32 | 7.32 | 7.35 | 7.29 | 11.42M |
| July 22, 2025 | 7.27 | 7.28 | 7.28 | 7.28 | 7.22 | 9M |
| July 21, 2025 | 7.26 | 7.27 | 7.27 | 7.28 | 7.23 | 7.85M |
| July 18, 2025 | 7.33 | 7.27 | 7.27 | 7.35 | 7.24 | 7.85M |
| July 17, 2025 | 7.32 | 7.31 | 7.31 | 7.38 | 7.28 | 5.43M |
| July 16, 2025 | 7.31 | 7.32 | 7.32 | 7.34 | 7.3 | 4.01M |
| July 15, 2025 | 7.34 | 7.31 | 7.31 | 7.36 | 7.26 | 10.28M |
| July 14, 2025 | 7.43 | 7.41 | 7.41 | 7.44 | 7.41 | 4.76M |
| July 11, 2025 | 7.47 | 7.44 | 7.44 | 7.47 | 7.37 | 11.09M |
| July 10, 2025 | 7.44 | 7.45 | 7.45 | 7.46 | 7.42 | 4.01M |
| July 09, 2025 | 7.42 | 7.45 | 7.45 | 7.46 | 7.41 | 4.47M |
| July 08, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.39 | 4.29M |
| July 07, 2025 | 7.39 | 7.41 | 7.41 | 7.44 | 7.38 | 5.18M |
| July 04, 2025 | 7.36 | 7.4 | 7.4 | 7.41 | 7.35 | 5.3M |
| July 03, 2025 | 7.38 | 7.38 | 7.38 | 7.41 | 7.35 | 4.73M |
| July 02, 2025 | 7.37 | 7.37 | 7.37 | 7.39 | 7.35 | 5.26M |
| July 01, 2025 | 7.41 | 7.37 | 7.37 | 7.41 | 7.33 | 9.16M |
| June 30, 2025 | 7.48 | 7.42 | 7.42 | 7.54 | 7.38 | 6.77M |
| June 27, 2025 | 7.54 | 7.47 | 7.47 | 7.58 | 7.46 | 3.85M |
| June 26, 2025 | 7.57 | 7.52 | 7.52 | 7.57 | 7.5 | 2.66M |
| June 25, 2025 | 7.5 | 7.56 | 7.56 | 7.56 | 7.47 | 2.45M |
| June 24, 2025 | 7.41 | 7.5 | 7.5 | 7.51 | 7.39 | 3.27M |
| June 23, 2025 | 7.4 | 7.44 | 7.44 | 7.45 | 7.33 | 4.15M |