7.87
+0.02(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.97 | 7.85 | 7.85 | 7.97 | 7.52 | 83.13M |
| September 04, 2025 | 7.57 | 8.04 | 8.04 | 8.11 | 7.52 | 107.4M |
| September 03, 2025 | 7.9 | 7.59 | 7.59 | 8.07 | 7.53 | 65.81M |
| September 02, 2025 | 8.01 | 7.97 | 7.97 | 8.35 | 7.92 | 81.22M |
| September 01, 2025 | 7.78 | 8 | 8 | 8.18 | 7.69 | 71.27M |
| August 29, 2025 | 8.07 | 7.91 | 7.91 | 8.28 | 7.91 | 74.59M |
| August 28, 2025 | 8 | 8.14 | 8.14 | 8.44 | 7.96 | 103M |
| August 27, 2025 | 7.93 | 8.09 | 8.09 | 8.55 | 7.85 | 105.67M |
| August 26, 2025 | 7.85 | 8.03 | 8.03 | 8.07 | 7.82 | 76.23M |
| August 25, 2025 | 7.73 | 7.93 | 7.93 | 8.11 | 7.64 | 91.08M |
| August 22, 2025 | 7.75 | 7.71 | 7.71 | 7.82 | 7.62 | 55.87M |
| August 21, 2025 | 7.74 | 7.82 | 7.82 | 8.1 | 7.67 | 94.96M |
| August 20, 2025 | 7.49 | 7.76 | 7.76 | 7.86 | 7.45 | 82.98M |
| August 19, 2025 | 7.47 | 7.53 | 7.53 | 7.55 | 7.45 | 33.37M |
| August 18, 2025 | 7.4 | 7.46 | 7.46 | 7.48 | 7.39 | 26.07M |
| August 15, 2025 | 7.42 | 7.44 | 7.44 | 7.46 | 7.38 | 22.23M |
| August 14, 2025 | 7.44 | 7.44 | 7.44 | 7.52 | 7.42 | 37.53M |
| August 13, 2025 | 7.74 | 7.59 | 7.59 | 7.88 | 7.58 | 57.11M |
| August 12, 2025 | 7.57 | 7.52 | 7.52 | 7.66 | 7.5 | 25.76M |
| August 11, 2025 | 7.43 | 7.56 | 7.56 | 7.58 | 7.34 | 38.94M |
| August 08, 2025 | 7.42 | 7.47 | 7.47 | 7.57 | 7.41 | 23.68M |
| August 07, 2025 | 7.4 | 7.43 | 7.43 | 7.46 | 7.37 | 17.96M |
| August 06, 2025 | 7.43 | 7.41 | 7.41 | 7.45 | 7.38 | 16.9M |
| August 05, 2025 | 7.44 | 7.44 | 7.44 | 7.45 | 7.41 | 11.65M |
| August 04, 2025 | 7.38 | 7.42 | 7.42 | 7.42 | 7.33 | 12.86M |
| August 01, 2025 | 7.46 | 7.42 | 7.42 | 7.49 | 7.41 | 13.65M |
| July 31, 2025 | 7.55 | 7.48 | 7.48 | 7.57 | 7.46 | 26.3M |
| July 30, 2025 | 7.54 | 7.61 | 7.61 | 7.66 | 7.5 | 29.48M |
| July 29, 2025 | 7.6 | 7.54 | 7.54 | 7.63 | 7.5 | 21.18M |
| July 28, 2025 | 7.59 | 7.59 | 7.59 | 7.61 | 7.56 | 19.84M |
| July 25, 2025 | 7.74 | 7.6 | 7.6 | 7.75 | 7.58 | 42.25M |
| July 24, 2025 | 7.58 | 7.73 | 7.73 | 7.8 | 7.55 | 60.9M |
| July 23, 2025 | 7.56 | 7.59 | 7.59 | 7.75 | 7.53 | 44.23M |
| July 22, 2025 | 7.6 | 7.56 | 7.56 | 7.68 | 7.54 | 24.78M |
| July 21, 2025 | 7.54 | 7.61 | 7.61 | 7.62 | 7.5 | 29.63M |
| July 18, 2025 | 7.63 | 7.58 | 7.58 | 7.7 | 7.55 | 38.87M |
| July 17, 2025 | 7.6 | 7.71 | 7.71 | 7.97 | 7.6 | 66.23M |
| July 16, 2025 | 7.46 | 7.51 | 7.51 | 7.57 | 7.46 | 17.07M |
| July 15, 2025 | 7.58 | 7.5 | 7.5 | 7.63 | 7.43 | 37.19M |
| July 14, 2025 | 7.6 | 7.71 | 7.71 | 7.8 | 7.54 | 42.49M |
| July 11, 2025 | 7.62 | 7.63 | 7.63 | 7.64 | 7.51 | 31.08M |
| July 10, 2025 | 7.64 | 7.67 | 7.67 | 7.85 | 7.59 | 38.88M |
| July 09, 2025 | 7.6 | 7.68 | 7.68 | 7.73 | 7.56 | 32.98M |
| July 08, 2025 | 7.55 | 7.6 | 7.6 | 7.64 | 7.55 | 20.46M |
| July 07, 2025 | 7.64 | 7.57 | 7.57 | 7.66 | 7.56 | 14.84M |
| July 04, 2025 | 7.65 | 7.59 | 7.59 | 7.76 | 7.56 | 25.25M |
| July 03, 2025 | 7.72 | 7.65 | 7.65 | 7.74 | 7.64 | 21.77M |
| July 02, 2025 | 7.73 | 7.72 | 7.72 | 7.8 | 7.68 | 21.97M |
| July 01, 2025 | 7.77 | 7.73 | 7.73 | 7.83 | 7.7 | 25.37M |
| June 30, 2025 | 7.72 | 7.78 | 7.78 | 7.86 | 7.67 | 29.34M |
| June 27, 2025 | 7.8 | 7.74 | 7.74 | 7.84 | 7.72 | 38.26M |
| June 26, 2025 | 7.62 | 7.88 | 7.88 | 8.08 | 7.62 | 68.64M |
| June 25, 2025 | 7.87 | 7.78 | 7.78 | 8.15 | 7.71 | 62.93M |
| June 24, 2025 | 7.58 | 7.63 | 7.63 | 7.72 | 7.53 | 28.55M |
| June 23, 2025 | 7.4 | 7.54 | 7.54 | 7.6 | 7.32 | 25.47M |
| June 20, 2025 | 7.37 | 7.53 | 7.53 | 7.8 | 7.32 | 37.09M |
| June 19, 2025 | 7.65 | 7.44 | 7.44 | 7.69 | 7.43 | 31.78M |
| June 18, 2025 | 7.78 | 7.71 | 7.71 | 7.79 | 7.68 | 23.05M |
| June 17, 2025 | 7.95 | 7.88 | 7.88 | 8.06 | 7.83 | 28.54M |
| June 16, 2025 | 7.66 | 7.78 | 7.78 | 7.82 | 7.66 | 17.15M |