7.23
-0.08(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.32 | 7.23 | 7.23 | 7.35 | 7.2 | 9.14M |
| August 21, 2025 | 7.23 | 7.31 | 7.31 | 7.32 | 7.2 | 9.26M |
| August 20, 2025 | 7.13 | 7.22 | 7.22 | 7.22 | 7.1 | 7.23M |
| August 19, 2025 | 7.05 | 7.15 | 7.15 | 7.18 | 6.99 | 9.65M |
| August 18, 2025 | 7.06 | 7.05 | 7.05 | 7.14 | 7.02 | 10.14M |
| August 15, 2025 | 7.12 | 7.02 | 7.02 | 7.16 | 7.02 | 8.29M |
| August 14, 2025 | 7.27 | 7.08 | 7.08 | 7.27 | 7.08 | 6.97M |
| August 13, 2025 | 7.3 | 7.25 | 7.25 | 7.33 | 7.23 | 4.89M |
| August 12, 2025 | 7.31 | 7.29 | 7.29 | 7.32 | 7.24 | 4.51M |
| August 11, 2025 | 7.33 | 7.3 | 7.3 | 7.36 | 7.23 | 6.52M |
| August 08, 2025 | 7.2 | 7.28 | 7.28 | 7.29 | 7.17 | 6.26M |
| August 07, 2025 | 7.24 | 7.23 | 7.23 | 7.26 | 7.19 | 4.61M |
| August 06, 2025 | 7.23 | 7.23 | 7.23 | 7.25 | 7.17 | 5.16M |
| August 05, 2025 | 7.17 | 7.23 | 7.23 | 7.24 | 7.15 | 6.49M |
| August 04, 2025 | 7.1 | 7.16 | 7.16 | 7.17 | 7 | 4.9M |
| August 01, 2025 | 7 | 7.1 | 7.1 | 7.13 | 6.98 | 8M |
| July 31, 2025 | 7.12 | 6.98 | 6.98 | 7.13 | 6.97 | 7.46M |
| July 30, 2025 | 7.07 | 7.12 | 7.12 | 7.14 | 7.03 | 6.86M |
| July 29, 2025 | 7.2 | 7.08 | 7.08 | 7.22 | 7 | 7.81M |
| July 28, 2025 | 7.17 | 7.21 | 7.21 | 7.23 | 7.17 | 5.2M |
| July 25, 2025 | 7.17 | 7.2 | 7.2 | 7.24 | 7.12 | 7.21M |
| July 24, 2025 | 7.13 | 7.13 | 7.13 | 7.2 | 7.11 | 6.07M |
| July 23, 2025 | 7.22 | 7.12 | 7.12 | 7.22 | 7.1 | 5.58M |
| July 22, 2025 | 7.21 | 7.18 | 7.18 | 7.25 | 7.15 | 7.2M |
| July 21, 2025 | 7.1 | 7.2 | 7.2 | 7.21 | 7.09 | 6.8M |
| July 18, 2025 | 7.08 | 7.07 | 7.07 | 7.11 | 7.03 | 3.71M |
| July 17, 2025 | 7.09 | 7.08 | 7.08 | 7.14 | 7.04 | 4.74M |
| July 16, 2025 | 7.01 | 7.07 | 7.07 | 7.09 | 6.97 | 5.59M |
| July 15, 2025 | 7.14 | 7 | 7 | 7.18 | 6.97 | 7.21M |
| July 14, 2025 | 7.15 | 7.18 | 7.18 | 7.2 | 7.12 | 5.65M |
| July 11, 2025 | 7.11 | 7.16 | 7.16 | 7.17 | 7.04 | 6.6M |
| July 10, 2025 | 7.07 | 7.09 | 7.09 | 7.12 | 7.04 | 5.12M |
| July 09, 2025 | 7.07 | 7.08 | 7.08 | 7.09 | 7.01 | 4.81M |
| July 08, 2025 | 7.05 | 7.07 | 7.07 | 7.1 | 7.01 | 5.44M |
| July 07, 2025 | 6.95 | 7.06 | 7.06 | 7.06 | 6.95 | 5.43M |
| July 04, 2025 | 7.03 | 6.97 | 6.97 | 7.13 | 6.96 | 6.73M |
| July 03, 2025 | 7.02 | 7.07 | 7.07 | 7.08 | 6.99 | 5.41M |
| July 02, 2025 | 6.97 | 7.03 | 7.03 | 7.05 | 6.95 | 7.18M |
| July 01, 2025 | 6.98 | 6.97 | 6.97 | 7.01 | 6.92 | 6.74M |
| June 30, 2025 | 6.94 | 6.98 | 6.98 | 7.02 | 6.92 | 6.22M |
| June 27, 2025 | 6.92 | 6.96 | 6.96 | 6.98 | 6.85 | 7.17M |
| June 26, 2025 | 6.81 | 6.9 | 6.9 | 6.95 | 6.8 | 8.01M |
| June 25, 2025 | 6.86 | 6.82 | 6.82 | 6.9 | 6.77 | 6.93M |
| June 24, 2025 | 6.78 | 6.83 | 6.83 | 6.86 | 6.68 | 5.72M |
| June 23, 2025 | 6.51 | 6.73 | 6.73 | 6.76 | 6.51 | 7.61M |
| June 20, 2025 | 6.58 | 6.61 | 6.61 | 6.76 | 6.52 | 9.41M |
| June 19, 2025 | 6.87 | 6.65 | 6.65 | 6.88 | 6.61 | 7.83M |
| June 18, 2025 | 6.93 | 6.85 | 6.85 | 7 | 6.83 | 6.43M |
| June 17, 2025 | 6.99 | 7 | 7 | 7.05 | 6.9 | 6.87M |
| June 16, 2025 | 6.94 | 6.94 | 6.94 | 7.05 | 6.89 | 7M |
| June 13, 2025 | 7.08 | 6.95 | 6.95 | 7.11 | 6.92 | 8.35M |
| June 12, 2025 | 7.02 | 7.07 | 7.07 | 7.1 | 7 | 7.44M |
| June 11, 2025 | 6.96 | 7.04 | 7.04 | 7.06 | 6.96 | 6.55M |
| June 10, 2025 | 7 | 6.96 | 6.96 | 7.07 | 6.9 | 10.16M |
| June 09, 2025 | 6.95 | 6.99 | 6.99 | 7.02 | 6.91 | 7.67M |
| June 06, 2025 | 6.84 | 6.95 | 6.95 | 6.96 | 6.83 | 6.65M |
| June 05, 2025 | 6.87 | 6.87 | 6.87 | 6.91 | 6.83 | 5.52M |
| June 04, 2025 | 6.84 | 6.88 | 6.88 | 6.9 | 6.79 | 6.58M |
| June 03, 2025 | 6.78 | 6.84 | 6.84 | 6.85 | 6.71 | 6.4M |
| May 30, 2025 | 6.78 | 6.8 | 6.8 | 6.85 | 6.76 | 7.28M |