7.78
-0.02(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.8 | 7.78 | 7.78 | 7.89 | 7.45 | 12.24M |
| August 21, 2025 | 7.65 | 7.8 | 7.8 | 7.87 | 7.62 | 11.63M |
| August 20, 2025 | 7.6 | 7.64 | 7.64 | 7.65 | 7.48 | 9.31M |
| August 19, 2025 | 7.53 | 7.61 | 7.61 | 7.71 | 7.44 | 13.33M |
| August 18, 2025 | 7.36 | 7.52 | 7.52 | 7.8 | 7.31 | 16.5M |
| August 15, 2025 | 7.3 | 7.33 | 7.33 | 7.34 | 7.2 | 6.07M |
| August 14, 2025 | 7.47 | 7.28 | 7.28 | 7.48 | 7.28 | 7.25M |
| August 13, 2025 | 7.51 | 7.48 | 7.48 | 7.6 | 7.42 | 5.84M |
| August 12, 2025 | 7.67 | 7.48 | 7.48 | 7.67 | 7.44 | 7.61M |
| August 11, 2025 | 7.52 | 7.58 | 7.58 | 7.68 | 7.29 | 17.02M |
| August 08, 2025 | 7.13 | 7.52 | 7.52 | 7.7 | 7.08 | 23.06M |
| August 07, 2025 | 7.14 | 7.12 | 7.12 | 7.2 | 7.07 | 6.45M |
| August 06, 2025 | 7.24 | 7.15 | 7.15 | 7.29 | 7.09 | 7.99M |
| August 05, 2025 | 7.21 | 7.25 | 7.25 | 7.35 | 7.15 | 7.33M |
| August 04, 2025 | 7.14 | 7.19 | 7.19 | 7.23 | 7.08 | 5.68M |
| August 01, 2025 | 7.09 | 7.11 | 7.11 | 7.18 | 7.06 | 5.39M |
| July 31, 2025 | 7.13 | 7.09 | 7.09 | 7.23 | 7.02 | 5.53M |
| July 30, 2025 | 7.22 | 7.16 | 7.16 | 7.24 | 7.12 | 4.86M |
| July 29, 2025 | 7.3 | 7.19 | 7.19 | 7.38 | 7.15 | 5.53M |
| July 28, 2025 | 7.29 | 7.28 | 7.28 | 7.42 | 7.25 | 7.25M |
| July 25, 2025 | 7.45 | 7.28 | 7.28 | 7.47 | 7.25 | 8.43M |
| July 24, 2025 | 7.13 | 7.42 | 7.42 | 7.52 | 7.07 | 14.24M |
| July 23, 2025 | 7.1 | 7.06 | 7.06 | 7.17 | 7.03 | 4.86M |
| July 22, 2025 | 7.26 | 7.13 | 7.13 | 7.37 | 7.08 | 7.37M |
| July 21, 2025 | 7.19 | 7.22 | 7.22 | 7.22 | 7.13 | 5.57M |
| July 18, 2025 | 7.13 | 7.1 | 7.1 | 7.16 | 7.05 | 4.36M |
| July 17, 2025 | 7.13 | 7.11 | 7.11 | 7.13 | 7.05 | 4.61M |
| July 16, 2025 | 7 | 7.11 | 7.11 | 7.13 | 6.98 | 5.97M |
| July 15, 2025 | 7.14 | 6.98 | 6.98 | 7.18 | 6.81 | 8.87M |
| July 14, 2025 | 7.14 | 7.13 | 7.13 | 7.29 | 7.08 | 6.25M |
| July 11, 2025 | 7.14 | 7.13 | 7.13 | 7.18 | 7.04 | 5.75M |
| July 10, 2025 | 7.2 | 7.14 | 7.14 | 7.24 | 7.08 | 5.88M |
| July 09, 2025 | 7.26 | 7.2 | 7.2 | 7.33 | 7.17 | 5.4M |
| July 08, 2025 | 7.25 | 7.28 | 7.28 | 7.32 | 7.18 | 7.04M |
| July 07, 2025 | 7.39 | 7.23 | 7.23 | 7.46 | 7.16 | 8.96M |
| July 04, 2025 | 7.47 | 7.35 | 7.35 | 7.47 | 7.32 | 6.39M |
| July 03, 2025 | 7.55 | 7.48 | 7.48 | 7.57 | 7.41 | 6.51M |
| July 02, 2025 | 7.56 | 7.55 | 7.55 | 7.62 | 7.5 | 3.33M |
| July 01, 2025 | 7.63 | 7.55 | 7.55 | 7.68 | 7.49 | 5.84M |
| June 30, 2025 | 7.74 | 7.61 | 7.61 | 7.8 | 7.55 | 7.45M |
| June 27, 2025 | 7.7 | 7.67 | 7.67 | 7.75 | 7.62 | 3.92M |
| June 26, 2025 | 7.79 | 7.69 | 7.69 | 7.86 | 7.67 | 5.56M |
| June 25, 2025 | 7.84 | 7.78 | 7.78 | 7.9 | 7.66 | 5.46M |
| June 24, 2025 | 7.79 | 7.81 | 7.81 | 7.95 | 7.77 | 5.01M |
| June 23, 2025 | 7.56 | 7.75 | 7.75 | 7.77 | 7.5 | 4.75M |
| June 20, 2025 | 7.55 | 7.56 | 7.56 | 7.62 | 7.36 | 6.6M |
| June 19, 2025 | 7.84 | 7.55 | 7.55 | 7.93 | 7.48 | 6.74M |
| June 18, 2025 | 7.86 | 7.86 | 7.86 | 7.95 | 7.77 | 4.09M |
| June 17, 2025 | 7.89 | 7.93 | 7.93 | 7.99 | 7.84 | 3.81M |
| June 16, 2025 | 7.93 | 7.86 | 7.86 | 8.06 | 7.84 | 4.52M |
| June 13, 2025 | 8.13 | 7.94 | 7.94 | 8.17 | 7.87 | 7.26M |
| June 12, 2025 | 8.24 | 8.18 | 8.18 | 8.3 | 8.1 | 4.89M |
| June 11, 2025 | 8.08 | 8.25 | 8.25 | 8.32 | 8.08 | 6.03M |
| June 10, 2025 | 8.29 | 8.09 | 8.09 | 8.3 | 7.92 | 10.97M |
| June 09, 2025 | 8.24 | 8.38 | 8.38 | 8.38 | 8.16 | 7.6M |
| June 06, 2025 | 8.3 | 8.28 | 8.28 | 8.3 | 8.15 | 5.51M |
| June 05, 2025 | 8.36 | 8.24 | 8.24 | 8.41 | 8.16 | 7.63M |
| June 04, 2025 | 8.07 | 8.35 | 8.35 | 8.45 | 8.06 | 10.11M |
| June 03, 2025 | 7.83 | 8.07 | 8.07 | 8.1 | 7.77 | 9.39M |
| May 30, 2025 | 7.8 | 7.86 | 7.86 | 8.03 | 7.8 | 6.27M |