7.21
-0.14(-1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.38 | 7.35 | 7.35 | 7.46 | 7.3 | 10.92M |
| October 16, 2025 | 7.39 | 7.32 | 7.32 | 7.43 | 7.32 | 7.18M |
| October 15, 2025 | 7.36 | 7.39 | 7.39 | 7.41 | 7.31 | 11M |
| October 14, 2025 | 7.29 | 7.35 | 7.35 | 7.4 | 7.24 | 18.43M |
| October 13, 2025 | 7.19 | 7.26 | 7.26 | 7.29 | 7.1 | 12.08M |
| October 10, 2025 | 7.17 | 7.27 | 7.27 | 7.29 | 7.17 | 12.94M |
| October 09, 2025 | 7.12 | 7.21 | 7.21 | 7.23 | 7.12 | 11.53M |
| September 30, 2025 | 7.12 | 7.07 | 7.07 | 7.14 | 7.06 | 5.79M |
| September 29, 2025 | 7.07 | 7.13 | 7.13 | 7.14 | 7 | 6.81M |
| September 26, 2025 | 7.06 | 7.1 | 7.1 | 7.1 | 7 | 6.84M |
| September 25, 2025 | 7.11 | 7.09 | 7.09 | 7.14 | 7.03 | 7.41M |
| September 24, 2025 | 7.2 | 7.19 | 7.09 | 7.27 | 7.17 | 6.27M |
| September 23, 2025 | 7.15 | 7.23 | 7.23 | 7.23 | 7.05 | 10.33M |
| September 22, 2025 | 7.2 | 7.18 | 7.18 | 7.21 | 7.09 | 8.17M |
| September 19, 2025 | 7.14 | 7.2 | 7.2 | 7.21 | 7.11 | 9.12M |
| September 18, 2025 | 7.24 | 7.14 | 7.14 | 7.26 | 7.11 | 11.83M |
| September 17, 2025 | 7.32 | 7.25 | 7.25 | 7.32 | 7.24 | 8.21M |
| September 16, 2025 | 7.32 | 7.32 | 7.32 | 7.35 | 7.26 | 8.05M |
| September 15, 2025 | 7.44 | 7.31 | 7.31 | 7.44 | 7.28 | 12.88M |
| September 12, 2025 | 7.44 | 7.43 | 7.43 | 7.49 | 7.4 | 13.6M |
| September 11, 2025 | 7.46 | 7.44 | 7.44 | 7.51 | 7.31 | 15.45M |
| September 10, 2025 | 7.57 | 7.47 | 7.47 | 7.63 | 7.46 | 11.55M |
| September 09, 2025 | 7.47 | 7.62 | 7.62 | 7.66 | 7.45 | 15.38M |
| September 08, 2025 | 7.42 | 7.47 | 7.47 | 7.54 | 7.4 | 7.86M |
| September 05, 2025 | 7.45 | 7.42 | 7.42 | 7.47 | 7.31 | 8.82M |
| September 04, 2025 | 7.4 | 7.45 | 7.45 | 7.47 | 7.28 | 11.28M |
| September 03, 2025 | 7.39 | 7.37 | 7.37 | 7.44 | 7.33 | 8.71M |
| September 02, 2025 | 7.32 | 7.38 | 7.38 | 7.39 | 7.27 | 8.86M |
| September 01, 2025 | 7.26 | 7.31 | 7.31 | 7.37 | 7.19 | 8.95M |
| August 29, 2025 | 7.26 | 7.23 | 7.23 | 7.36 | 7.2 | 7.95M |
| August 28, 2025 | 7.3 | 7.25 | 7.25 | 7.32 | 7.13 | 9.31M |
| August 27, 2025 | 7.44 | 7.28 | 7.28 | 7.47 | 7.28 | 7.86M |
| August 26, 2025 | 7.42 | 7.44 | 7.44 | 7.48 | 7.4 | 7.38M |
| August 25, 2025 | 7.45 | 7.44 | 7.44 | 7.47 | 7.41 | 8.09M |
| August 22, 2025 | 7.48 | 7.47 | 7.47 | 7.52 | 7.35 | 8.62M |
| August 21, 2025 | 7.46 | 7.48 | 7.48 | 7.5 | 7.41 | 7.21M |
| August 20, 2025 | 7.39 | 7.46 | 7.46 | 7.46 | 7.36 | 6.42M |
| August 19, 2025 | 7.36 | 7.38 | 7.38 | 7.42 | 7.32 | 7.11M |
| August 18, 2025 | 7.45 | 7.35 | 7.35 | 7.5 | 7.35 | 11.3M |
| August 15, 2025 | 7.47 | 7.45 | 7.45 | 7.48 | 7.41 | 8.4M |
| August 14, 2025 | 7.48 | 7.48 | 7.48 | 7.53 | 7.42 | 9.96M |
| August 13, 2025 | 7.53 | 7.46 | 7.46 | 7.62 | 7.46 | 10.2M |
| August 12, 2025 | 7.44 | 7.46 | 7.46 | 7.53 | 7.43 | 8.43M |
| August 11, 2025 | 7.39 | 7.47 | 7.47 | 7.54 | 7.33 | 12.91M |
| August 08, 2025 | 7.32 | 7.38 | 7.38 | 7.41 | 7.3 | 9.05M |
| August 07, 2025 | 7.26 | 7.32 | 7.32 | 7.35 | 7.24 | 10.07M |
| August 06, 2025 | 7.23 | 7.25 | 7.25 | 7.25 | 7.18 | 5.69M |
| August 05, 2025 | 7.22 | 7.22 | 7.22 | 7.25 | 7.2 | 6.43M |
| August 04, 2025 | 7.12 | 7.21 | 7.21 | 7.22 | 7.09 | 5.98M |
| August 01, 2025 | 7.12 | 7.16 | 7.16 | 7.17 | 7.1 | 4.74M |
| July 31, 2025 | 7.23 | 7.11 | 7.11 | 7.23 | 7.1 | 8.14M |
| July 30, 2025 | 7.17 | 7.23 | 7.23 | 7.28 | 7.14 | 9.3M |
| July 29, 2025 | 7.22 | 7.17 | 7.17 | 7.24 | 7.14 | 6.64M |
| July 28, 2025 | 7.33 | 7.21 | 7.21 | 7.34 | 7.19 | 9.55M |
| July 25, 2025 | 7.3 | 7.32 | 7.32 | 7.36 | 7.28 | 7.39M |
| July 24, 2025 | 7.28 | 7.3 | 7.3 | 7.31 | 7.23 | 8.29M |
| July 23, 2025 | 7.3 | 7.28 | 7.28 | 7.35 | 7.27 | 7.93M |
| July 22, 2025 | 7.29 | 7.29 | 7.29 | 7.3 | 7.24 | 5.52M |
| July 21, 2025 | 7.22 | 7.27 | 7.27 | 7.3 | 7.21 | 6.23M |
| July 18, 2025 | 7.25 | 7.23 | 7.23 | 7.28 | 7.18 | 4.81M |