7.22
+0.02(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.32 | 7.2 | 7.2 | 7.35 | 7.16 | 36.16M |
| August 15, 2025 | 7.43 | 7.28 | 7.28 | 7.43 | 7.15 | 50.16M |
| August 14, 2025 | 7.2 | 7.44 | 7.44 | 7.88 | 7.08 | 85.09M |
| August 13, 2025 | 7.26 | 7.16 | 7.16 | 7.29 | 7.11 | 30.89M |
| August 12, 2025 | 7.32 | 7.25 | 7.25 | 7.47 | 7.09 | 66.27M |
| August 11, 2025 | 6.67 | 7.34 | 7.34 | 7.34 | 6.64 | 45.8M |
| August 08, 2025 | 6.59 | 6.67 | 6.67 | 6.67 | 6.56 | 6.76M |
| August 07, 2025 | 6.65 | 6.6 | 6.6 | 6.67 | 6.59 | 6.71M |
| August 06, 2025 | 6.66 | 6.65 | 6.65 | 6.67 | 6.61 | 6.71M |
| August 05, 2025 | 6.61 | 6.67 | 6.67 | 6.73 | 6.61 | 8.44M |
| August 04, 2025 | 6.62 | 6.6 | 6.6 | 6.65 | 6.52 | 6.01M |
| August 01, 2025 | 6.61 | 6.62 | 6.62 | 6.65 | 6.56 | 6.87M |
| July 31, 2025 | 6.67 | 6.6 | 6.6 | 6.76 | 6.55 | 10.79M |
| July 30, 2025 | 6.75 | 6.68 | 6.68 | 6.76 | 6.65 | 11.58M |
| July 29, 2025 | 6.75 | 6.75 | 6.75 | 6.81 | 6.67 | 10.02M |
| July 28, 2025 | 6.73 | 6.8 | 6.8 | 6.84 | 6.67 | 13.59M |
| July 25, 2025 | 6.9 | 6.76 | 6.76 | 6.96 | 6.72 | 16.51M |
| July 24, 2025 | 6.72 | 6.9 | 6.9 | 6.93 | 6.63 | 28.48M |
| July 23, 2025 | 6.82 | 6.9 | 6.9 | 7.26 | 6.72 | 40.66M |
| July 22, 2025 | 6.61 | 6.83 | 6.83 | 6.85 | 6.6 | 27.26M |
| July 21, 2025 | 6.55 | 6.63 | 6.63 | 6.65 | 6.5 | 21.67M |
| July 18, 2025 | 6.53 | 6.54 | 6.54 | 6.54 | 6.43 | 20.33M |
| July 17, 2025 | 6.44 | 6.47 | 6.47 | 6.62 | 6.41 | 25.79M |
| July 16, 2025 | 6.45 | 6.41 | 6.41 | 6.49 | 6.36 | 25.51M |
| July 15, 2025 | 6.65 | 6.45 | 6.45 | 6.65 | 6.39 | 64.64M |
| July 14, 2025 | 6.41 | 6.82 | 6.82 | 7.04 | 6.38 | 83.33M |
| July 11, 2025 | 6.35 | 6.4 | 6.4 | 6.4 | 6.29 | 9.37M |
| July 10, 2025 | 6.35 | 6.35 | 6.35 | 6.36 | 6.3 | 6.92M |
| July 09, 2025 | 6.3 | 6.33 | 6.33 | 6.39 | 6.28 | 9.91M |
| July 08, 2025 | 6.28 | 6.31 | 6.31 | 6.31 | 6.23 | 7.78M |
| July 07, 2025 | 6.22 | 6.28 | 6.28 | 6.28 | 6.19 | 6.1M |
| July 04, 2025 | 6.25 | 6.19 | 6.19 | 6.29 | 6.18 | 6.15M |
| July 03, 2025 | 6.24 | 6.27 | 6.27 | 6.28 | 6.21 | 5.72M |
| July 02, 2025 | 6.24 | 6.24 | 6.24 | 6.26 | 6.19 | 5.5M |
| July 01, 2025 | 6.21 | 6.22 | 6.22 | 6.24 | 6.17 | 5.26M |
| June 30, 2025 | 6.13 | 6.19 | 6.19 | 6.2 | 6.12 | 5.81M |
| June 27, 2025 | 6.09 | 6.13 | 6.13 | 6.15 | 6.08 | 5.6M |
| June 26, 2025 | 6.14 | 6.08 | 6.08 | 6.14 | 6.05 | 5.51M |
| June 25, 2025 | 6.09 | 6.12 | 6.12 | 6.13 | 6.06 | 5.64M |
| June 24, 2025 | 5.98 | 6.09 | 6.09 | 6.09 | 5.95 | 5.01M |
| June 23, 2025 | 5.89 | 5.96 | 5.96 | 5.97 | 5.85 | 4.61M |
| June 20, 2025 | 5.94 | 5.88 | 5.88 | 5.98 | 5.88 | 3.32M |
| June 19, 2025 | 6.09 | 5.95 | 5.94 | 6.09 | 5.9 | 7M |
| June 18, 2025 | 6.12 | 6.08 | 6.07 | 6.14 | 6.06 | 4.59M |
| June 17, 2025 | 6.1 | 6.14 | 6.13 | 6.18 | 6.1 | 4.32M |
| June 16, 2025 | 6.07 | 6.14 | 6.13 | 6.19 | 6.07 | 4.36M |
| June 13, 2025 | 6.22 | 6.1 | 6.09 | 6.22 | 6.1 | 8.41M |
| June 12, 2025 | 6.27 | 6.22 | 6.21 | 6.27 | 6.19 | 5.71M |
| June 11, 2025 | 6.25 | 6.28 | 6.27 | 6.31 | 6.23 | 4.84M |
| June 10, 2025 | 6.3 | 6.25 | 6.24 | 6.33 | 6.16 | 7.47M |
| June 09, 2025 | 6.25 | 6.3 | 6.29 | 6.31 | 6.21 | 6.76M |
| June 06, 2025 | 6.21 | 6.25 | 6.24 | 6.36 | 6.17 | 8.6M |
| June 05, 2025 | 6.27 | 6.2 | 6.19 | 6.28 | 6.18 | 5.56M |
| June 04, 2025 | 6.17 | 6.24 | 6.23 | 6.25 | 6.13 | 5.68M |
| June 03, 2025 | 6.1 | 6.16 | 6.15 | 6.21 | 6.1 | 6.81M |
| May 30, 2025 | 6.45 | 6.22 | 6.21 | 6.48 | 6.19 | 10.63M |
| May 29, 2025 | 6.2 | 6.29 | 6.28 | 6.3 | 6.18 | 6.4M |
| May 28, 2025 | 6.27 | 6.2 | 6.19 | 6.33 | 6.18 | 6M |
| May 27, 2025 | 6.16 | 6.23 | 6.22 | 6.25 | 6.14 | 6.93M |
| May 26, 2025 | 6.15 | 6.19 | 6.18 | 6.2 | 6.08 | 5.37M |