7.80
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.84 | 7.8 | 7.8 | 7.87 | 7.75 | 7.63M |
| August 15, 2025 | 7.75 | 7.81 | 7.81 | 7.96 | 7.72 | 8.35M |
| August 14, 2025 | 7.74 | 7.75 | 7.75 | 8.13 | 7.72 | 12.21M |
| August 13, 2025 | 7.76 | 7.72 | 7.72 | 7.78 | 7.7 | 4.38M |
| August 12, 2025 | 7.82 | 7.75 | 7.75 | 7.82 | 7.72 | 4.16M |
| August 11, 2025 | 7.79 | 7.8 | 7.8 | 7.81 | 7.73 | 3.91M |
| August 08, 2025 | 7.73 | 7.77 | 7.77 | 7.78 | 7.66 | 5.59M |
| August 07, 2025 | 7.97 | 7.72 | 7.72 | 7.99 | 7.7 | 11.03M |
| August 06, 2025 | 7.91 | 7.91 | 7.91 | 8.16 | 7.83 | 20.83M |
| August 05, 2025 | 7.86 | 7.87 | 7.87 | 7.94 | 7.76 | 3.44M |
| August 04, 2025 | 7.81 | 7.8 | 7.8 | 7.83 | 7.73 | 2.99M |
| August 01, 2025 | 7.75 | 7.81 | 7.81 | 7.85 | 7.71 | 3.27M |
| July 31, 2025 | 7.86 | 7.75 | 7.75 | 7.88 | 7.72 | 4.5M |
| July 30, 2025 | 7.97 | 7.86 | 7.86 | 8.02 | 7.83 | 3.38M |
| July 29, 2025 | 7.99 | 7.97 | 7.97 | 7.99 | 7.85 | 3.42M |
| July 28, 2025 | 8.04 | 7.98 | 7.98 | 8.04 | 7.9 | 3.37M |
| July 25, 2025 | 7.99 | 8.02 | 8.02 | 8.06 | 7.93 | 3.93M |
| July 24, 2025 | 7.88 | 7.93 | 7.93 | 7.94 | 7.83 | 3.67M |
| July 23, 2025 | 7.91 | 7.88 | 7.88 | 7.98 | 7.84 | 3.85M |
| July 22, 2025 | 7.97 | 7.93 | 7.93 | 7.97 | 7.84 | 3.8M |
| July 21, 2025 | 7.95 | 7.93 | 7.93 | 8.01 | 7.82 | 3.66M |
| July 18, 2025 | 7.9 | 7.84 | 7.84 | 7.92 | 7.77 | 2.75M |
| July 17, 2025 | 7.84 | 7.85 | 7.85 | 7.99 | 7.78 | 3.25M |
| July 16, 2025 | 7.81 | 7.8 | 7.8 | 7.82 | 7.73 | 2.33M |
| July 15, 2025 | 7.93 | 7.78 | 7.78 | 7.94 | 7.74 | 3.94M |
| July 14, 2025 | 7.99 | 7.92 | 7.92 | 8 | 7.87 | 2.76M |
| July 11, 2025 | 8.17 | 7.95 | 7.95 | 8.21 | 7.94 | 5.26M |
| July 10, 2025 | 7.93 | 8.05 | 8.05 | 8.33 | 7.93 | 8.88M |
| July 09, 2025 | 7.7 | 7.84 | 7.84 | 7.92 | 7.68 | 6.51M |
| July 08, 2025 | 7.67 | 7.68 | 7.68 | 7.68 | 7.56 | 3.5M |
| July 07, 2025 | 7.55 | 7.6 | 7.6 | 7.61 | 7.54 | 2.82M |
| July 04, 2025 | 7.66 | 7.56 | 7.56 | 7.69 | 7.55 | 3.15M |
| July 03, 2025 | 7.63 | 7.66 | 7.66 | 7.69 | 7.61 | 2.57M |
| July 02, 2025 | 7.5 | 7.64 | 7.64 | 7.65 | 7.5 | 2.88M |
| July 01, 2025 | 7.55 | 7.54 | 7.54 | 7.71 | 7.5 | 3.3M |
| June 30, 2025 | 7.49 | 7.56 | 7.56 | 7.59 | 7.48 | 2.68M |
| June 27, 2025 | 7.63 | 7.5 | 7.5 | 7.63 | 7.48 | 2.61M |
| June 26, 2025 | 7.48 | 7.54 | 7.54 | 7.6 | 7.42 | 3.85M |
| June 25, 2025 | 7.46 | 7.45 | 7.45 | 7.5 | 7.39 | 2.92M |
| June 24, 2025 | 7.3 | 7.45 | 7.45 | 7.45 | 7.28 | 2.73M |
| June 23, 2025 | 7.18 | 7.28 | 7.28 | 7.3 | 7.16 | 1.93M |
| June 20, 2025 | 7.29 | 7.22 | 7.22 | 7.31 | 7.21 | 1.88M |
| June 19, 2025 | 7.32 | 7.27 | 7.27 | 7.35 | 7.22 | 2.5M |
| June 18, 2025 | 7.42 | 7.33 | 7.33 | 7.42 | 7.25 | 2.99M |
| June 17, 2025 | 7.49 | 7.42 | 7.42 | 7.5 | 7.34 | 2.79M |
| June 16, 2025 | 7.43 | 7.44 | 7.44 | 7.5 | 7.41 | 3.28M |
| June 13, 2025 | 7.62 | 7.45 | 7.45 | 7.63 | 7.43 | 3.96M |
| June 12, 2025 | 7.61 | 7.62 | 7.62 | 7.73 | 7.56 | 3.88M |
| June 11, 2025 | 7.6 | 7.62 | 7.62 | 7.73 | 7.57 | 3.74M |
| June 10, 2025 | 7.73 | 7.61 | 7.61 | 7.85 | 7.55 | 8.67M |
| June 09, 2025 | 7.37 | 7.8 | 7.8 | 8.05 | 7.35 | 13M |
| June 06, 2025 | 7.33 | 7.38 | 7.38 | 7.38 | 7.27 | 2.65M |
| June 05, 2025 | 7.42 | 7.31 | 7.31 | 7.49 | 7.29 | 2.99M |
| June 04, 2025 | 7.45 | 7.45 | 7.45 | 7.46 | 7.37 | 2.67M |
| June 03, 2025 | 7.33 | 7.42 | 7.42 | 7.47 | 7.33 | 3.3M |
| May 30, 2025 | 7.35 | 7.33 | 7.33 | 7.44 | 7.32 | 3.06M |
| May 29, 2025 | 7.26 | 7.36 | 7.36 | 7.36 | 7.21 | 2.97M |
| May 28, 2025 | 7.25 | 7.26 | 7.26 | 7.28 | 7.16 | 2.25M |
| May 27, 2025 | 7.14 | 7.22 | 7.22 | 7.23 | 7.09 | 2.81M |
| May 26, 2025 | 7.15 | 7.14 | 7.14 | 7.24 | 7.06 | 3.13M |