7.26
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.29 | 7.26 | 7.26 | 7.33 | 7.24 | 107.92M |
| August 15, 2025 | 7.24 | 7.25 | 7.25 | 7.28 | 7.18 | 79.6M |
| August 14, 2025 | 7.34 | 7.24 | 7.24 | 7.35 | 7.22 | 74.29M |
| August 13, 2025 | 7.39 | 7.33 | 7.33 | 7.42 | 7.32 | 65M |
| August 12, 2025 | 7.42 | 7.38 | 7.38 | 7.45 | 7.38 | 52.09M |
| August 11, 2025 | 7.6 | 7.4 | 7.4 | 7.62 | 7.37 | 92.29M |
| August 08, 2025 | 7.56 | 7.6 | 7.6 | 7.71 | 7.51 | 60.07M |
| August 07, 2025 | 7.6 | 7.51 | 7.51 | 7.64 | 7.46 | 52.85M |
| August 06, 2025 | 7.58 | 7.58 | 7.58 | 7.69 | 7.54 | 68.57M |
| August 05, 2025 | 7.38 | 7.55 | 7.55 | 7.6 | 7.37 | 97.9M |
| August 04, 2025 | 7.32 | 7.38 | 7.38 | 7.4 | 7.25 | 87.63M |
| August 01, 2025 | 7.3 | 7.29 | 7.29 | 7.39 | 7.28 | 86.95M |
| July 31, 2025 | 7.54 | 7.33 | 7.33 | 7.58 | 7.23 | 211.1M |
| July 30, 2025 | 7.16 | 7.62 | 7.62 | 7.73 | 7.15 | 364.95M |
| July 29, 2025 | 7.06 | 7.03 | 7.03 | 7.15 | 7.01 | 70.68M |
| July 28, 2025 | 7.05 | 7.06 | 7.06 | 7.11 | 7 | 64.87M |
| July 25, 2025 | 7.11 | 7.03 | 7.03 | 7.13 | 7.01 | 76.64M |
| July 24, 2025 | 7.19 | 7.1 | 7.1 | 7.2 | 7.05 | 98.1M |
| July 23, 2025 | 7.31 | 7.19 | 7.19 | 7.35 | 7.17 | 61.7M |
| July 22, 2025 | 7.31 | 7.31 | 7.31 | 7.35 | 7.19 | 91.33M |
| July 21, 2025 | 7.08 | 7.31 | 7.31 | 7.32 | 7.06 | 136.72M |
| July 18, 2025 | 6.97 | 7.03 | 7.03 | 7.04 | 6.94 | 49.52M |
| July 17, 2025 | 7.04 | 6.94 | 6.94 | 7.08 | 6.91 | 68.89M |
| July 16, 2025 | 7.06 | 7.03 | 7.03 | 7.11 | 7.01 | 42.41M |
| July 15, 2025 | 7.16 | 7.06 | 7.06 | 7.23 | 7.02 | 76.59M |
| July 14, 2025 | 7.03 | 7.14 | 7.14 | 7.19 | 7.03 | 68.87M |
| July 11, 2025 | 7.11 | 7.02 | 7.02 | 7.13 | 7.02 | 87.67M |
| July 10, 2025 | 7.21 | 7.11 | 7.11 | 7.25 | 7.09 | 62.29M |
| July 09, 2025 | 7.5 | 7.44 | 7.17 | 7.57 | 7.43 | 43.32M |
| July 08, 2025 | 7.54 | 7.52 | 7.25 | 7.56 | 7.43 | 51.89M |
| July 07, 2025 | 7.48 | 7.53 | 7.26 | 7.54 | 7.35 | 60.53M |
| July 04, 2025 | 7.37 | 7.4 | 7.4 | 7.45 | 7.36 | 33.94M |
| July 03, 2025 | 7.4 | 7.38 | 7.38 | 7.42 | 7.35 | 34.9M |
| July 02, 2025 | 7.18 | 7.38 | 7.38 | 7.42 | 7.18 | 89.72M |
| July 01, 2025 | 7.14 | 7.17 | 7.17 | 7.24 | 7.08 | 59.25M |
| June 30, 2025 | 7.03 | 7.14 | 7.14 | 7.17 | 7.03 | 59.98M |
| June 27, 2025 | 7.27 | 7.04 | 7.04 | 7.28 | 7.04 | 107.65M |
| June 26, 2025 | 7.33 | 7.27 | 7.27 | 7.38 | 7.26 | 38.88M |
| June 25, 2025 | 7.2 | 7.33 | 7.33 | 7.35 | 7.17 | 61.83M |
| June 24, 2025 | 7.21 | 7.19 | 7.19 | 7.26 | 7.17 | 59.14M |
| June 23, 2025 | 7.38 | 7.2 | 7.2 | 7.39 | 7.19 | 70.55M |
| June 20, 2025 | 7.4 | 7.38 | 7.38 | 7.47 | 7.35 | 46.75M |
| June 19, 2025 | 7.46 | 7.39 | 7.39 | 7.46 | 7.34 | 52.58M |
| June 18, 2025 | 7.45 | 7.45 | 7.45 | 7.49 | 7.43 | 32.72M |
| June 17, 2025 | 7.3 | 7.45 | 7.45 | 7.46 | 7.27 | 54.66M |
| June 16, 2025 | 7.28 | 7.32 | 7.32 | 7.34 | 7.26 | 32.35M |
| June 13, 2025 | 7.21 | 7.3 | 7.3 | 7.32 | 7.21 | 74.94M |
| June 12, 2025 | 7.28 | 7.22 | 7.22 | 7.31 | 7.2 | 41.26M |
| June 11, 2025 | 7.3 | 7.27 | 7.27 | 7.34 | 7.26 | 54.58M |
| June 10, 2025 | 7.27 | 7.3 | 7.3 | 7.39 | 7.23 | 55M |
| June 09, 2025 | 7.27 | 7.26 | 7.26 | 7.29 | 7.22 | 30.77M |
| June 06, 2025 | 7.19 | 7.28 | 7.28 | 7.3 | 7.17 | 44.36M |
| June 05, 2025 | 7.23 | 7.2 | 7.2 | 7.24 | 7.17 | 27.24M |
| June 04, 2025 | 7.25 | 7.2 | 7.2 | 7.28 | 7.18 | 36.33M |
| June 03, 2025 | 7.21 | 7.27 | 7.27 | 7.27 | 7.15 | 46.42M |
| May 30, 2025 | 7.23 | 7.23 | 7.23 | 7.27 | 7.18 | 45.3M |
| May 29, 2025 | 7.23 | 7.22 | 7.22 | 7.26 | 7.18 | 43.15M |
| May 28, 2025 | 7.41 | 7.23 | 7.23 | 7.43 | 7.17 | 72.59M |
| May 27, 2025 | 7.45 | 7.43 | 7.43 | 7.48 | 7.39 | 29.48M |
| May 26, 2025 | 7.37 | 7.45 | 7.45 | 7.47 | 7.36 | 37.8M |