7.97
+0.18(+2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.54 | 7.79 | 7.79 | 7.79 | 7.49 | 50.55M |
| September 04, 2025 | 7.6 | 7.53 | 7.53 | 7.69 | 7.4 | 47.06M |
| September 03, 2025 | 7.81 | 7.58 | 7.58 | 7.93 | 7.57 | 42.38M |
| September 02, 2025 | 7.86 | 7.82 | 7.82 | 7.91 | 7.57 | 62.16M |
| September 01, 2025 | 8 | 7.88 | 7.88 | 8.06 | 7.85 | 42.28M |
| August 29, 2025 | 7.93 | 7.99 | 7.99 | 8.14 | 7.83 | 51.77M |
| August 28, 2025 | 7.93 | 7.95 | 7.95 | 8.01 | 7.71 | 61.93M |
| August 27, 2025 | 8.15 | 7.93 | 7.93 | 8.24 | 7.93 | 71.01M |
| August 26, 2025 | 8.12 | 8.18 | 8.18 | 8.23 | 8.06 | 52.91M |
| August 25, 2025 | 8.18 | 8.14 | 8.14 | 8.22 | 8.06 | 60.95M |
| August 22, 2025 | 8.13 | 8.17 | 8.17 | 8.19 | 8.07 | 51.23M |
| August 21, 2025 | 8.36 | 8.16 | 8.16 | 8.39 | 8.11 | 67.01M |
| August 20, 2025 | 8.09 | 8.3 | 8.3 | 8.3 | 8.02 | 89.77M |
| August 19, 2025 | 7.99 | 8.13 | 8.13 | 8.26 | 7.83 | 96.5M |
| August 18, 2025 | 7.95 | 7.98 | 7.98 | 8.08 | 7.92 | 66.77M |
| August 15, 2025 | 7.76 | 7.88 | 7.88 | 7.9 | 7.75 | 47.48M |
| August 14, 2025 | 7.95 | 7.75 | 7.75 | 7.97 | 7.71 | 46.05M |
| August 13, 2025 | 7.81 | 7.9 | 7.9 | 7.94 | 7.77 | 55.13M |
| August 12, 2025 | 7.8 | 7.8 | 7.8 | 7.82 | 7.73 | 24.93M |
| August 11, 2025 | 7.68 | 7.79 | 7.79 | 7.8 | 7.67 | 29.42M |
| August 08, 2025 | 7.78 | 7.69 | 7.69 | 7.79 | 7.66 | 32.82M |
| August 07, 2025 | 7.9 | 7.8 | 7.8 | 7.96 | 7.77 | 37M |
| August 06, 2025 | 7.7 | 7.89 | 7.89 | 7.94 | 7.64 | 61.24M |
| August 05, 2025 | 7.65 | 7.69 | 7.69 | 7.76 | 7.65 | 38.38M |
| August 04, 2025 | 7.56 | 7.65 | 7.65 | 7.65 | 7.51 | 23.9M |
| August 01, 2025 | 7.53 | 7.58 | 7.58 | 7.62 | 7.51 | 22.01M |
| July 31, 2025 | 7.61 | 7.55 | 7.55 | 7.72 | 7.53 | 29.73M |
| July 30, 2025 | 7.82 | 7.65 | 7.65 | 7.82 | 7.63 | 46.66M |
| July 29, 2025 | 7.89 | 7.85 | 7.85 | 7.92 | 7.75 | 44.38M |
| July 28, 2025 | 7.82 | 7.93 | 7.93 | 8.08 | 7.82 | 58.44M |
| July 25, 2025 | 7.88 | 7.81 | 7.81 | 7.93 | 7.79 | 41.77M |
| July 24, 2025 | 7.8 | 7.9 | 7.9 | 7.92 | 7.79 | 36.48M |
| July 23, 2025 | 7.95 | 7.79 | 7.79 | 8.02 | 7.78 | 57.38M |
| July 22, 2025 | 8.08 | 7.97 | 7.97 | 8.09 | 7.92 | 52.22M |
| July 21, 2025 | 7.92 | 8.08 | 8.08 | 8.12 | 7.91 | 77.04M |
| July 18, 2025 | 7.96 | 7.9 | 7.9 | 8 | 7.86 | 41.07M |
| July 17, 2025 | 7.92 | 7.97 | 7.97 | 8 | 7.89 | 41.77M |
| July 16, 2025 | 7.89 | 7.96 | 7.96 | 8.06 | 7.84 | 52.47M |
| July 15, 2025 | 8 | 7.88 | 7.88 | 8.06 | 7.78 | 73.03M |
| July 14, 2025 | 8.05 | 8.03 | 8.03 | 8.11 | 7.95 | 49.64M |
| July 11, 2025 | 8.02 | 8.04 | 8.04 | 8.06 | 7.96 | 48.72M |
| July 10, 2025 | 8.12 | 8.02 | 8.02 | 8.12 | 7.95 | 67.6M |
| July 09, 2025 | 8.3 | 8.14 | 8.14 | 8.37 | 8.11 | 90.48M |
| July 08, 2025 | 7.92 | 8.29 | 8.29 | 8.4 | 7.92 | 132.13M |
| July 07, 2025 | 8.13 | 7.98 | 7.98 | 8.15 | 7.93 | 95.19M |
| July 04, 2025 | 7.75 | 8.14 | 8.14 | 8.18 | 7.66 | 163.29M |
| July 03, 2025 | 7.64 | 7.72 | 7.72 | 7.74 | 7.6 | 54.55M |
| July 02, 2025 | 7.64 | 7.67 | 7.67 | 7.81 | 7.57 | 77.74M |
| July 01, 2025 | 7.65 | 7.62 | 7.62 | 7.67 | 7.54 | 44.94M |
| June 30, 2025 | 7.6 | 7.65 | 7.65 | 7.68 | 7.58 | 53.15M |
| June 27, 2025 | 7.87 | 7.65 | 7.65 | 7.91 | 7.62 | 78.54M |
| June 26, 2025 | 7.74 | 7.67 | 7.67 | 7.85 | 7.65 | 87.94M |
| June 25, 2025 | 7.55 | 7.7 | 7.7 | 7.71 | 7.51 | 77.83M |
| June 24, 2025 | 7.36 | 7.55 | 7.55 | 7.6 | 7.36 | 69.62M |
| June 23, 2025 | 7.17 | 7.31 | 7.31 | 7.34 | 7.17 | 36.11M |
| June 20, 2025 | 7.3 | 7.24 | 7.24 | 7.37 | 7.2 | 44.89M |
| June 19, 2025 | 7.48 | 7.31 | 7.31 | 7.54 | 7.28 | 58.68M |
| June 18, 2025 | 7.55 | 7.48 | 7.48 | 7.56 | 7.38 | 55.77M |
| June 17, 2025 | 7.64 | 7.54 | 7.54 | 7.68 | 7.51 | 55.83M |
| June 16, 2025 | 7.5 | 7.7 | 7.7 | 7.7 | 7.5 | 56.49M |