7.74
+0.03(+0.39%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 7.58 | 7.71 | 7.71 | 7.72 | 7.52 | 11.73M |
September 04, 2025 | 7.68 | 7.56 | 7.56 | 7.73 | 7.46 | 17.96M |
September 03, 2025 | 7.94 | 7.65 | 7.65 | 7.95 | 7.62 | 17.1M |
September 02, 2025 | 8.11 | 7.93 | 7.93 | 8.17 | 7.82 | 22.09M |
September 01, 2025 | 8.1 | 8.12 | 8.12 | 8.22 | 8.09 | 13.98M |
August 29, 2025 | 8.22 | 8.09 | 8.09 | 8.23 | 8.07 | 14.8M |
August 28, 2025 | 8.14 | 8.2 | 8.2 | 8.25 | 7.93 | 21.38M |
August 27, 2025 | 8.39 | 8.14 | 8.14 | 8.43 | 8.13 | 22.47M |
August 26, 2025 | 8.26 | 8.38 | 8.38 | 8.44 | 8.23 | 25.28M |
August 25, 2025 | 8.31 | 8.28 | 8.28 | 8.36 | 8.2 | 20.43M |
August 22, 2025 | 8.22 | 8.27 | 8.27 | 8.28 | 8.19 | 16.41M |
August 21, 2025 | 8.29 | 8.25 | 8.25 | 8.36 | 8.22 | 22.39M |
August 20, 2025 | 8.2 | 8.29 | 8.29 | 8.29 | 8.16 | 23.76M |
August 19, 2025 | 8.16 | 8.17 | 8.17 | 8.21 | 8.09 | 16.99M |
August 18, 2025 | 8.13 | 8.16 | 8.16 | 8.29 | 8.11 | 28.27M |
August 15, 2025 | 7.88 | 7.99 | 7.99 | 8 | 7.85 | 13.45M |
August 14, 2025 | 8.09 | 7.87 | 7.87 | 8.1 | 7.85 | 15.39M |
August 13, 2025 | 8.03 | 8.07 | 8.07 | 8.1 | 8.03 | 13.19M |
August 12, 2025 | 8.05 | 8.07 | 8.07 | 8.11 | 8 | 11.88M |
August 11, 2025 | 8.1 | 8.09 | 8.09 | 8.15 | 8.04 | 13.9M |
August 08, 2025 | 8.05 | 8.08 | 8.08 | 8.14 | 7.97 | 17.32M |
August 07, 2025 | 8.03 | 8.03 | 8.03 | 8.1 | 7.97 | 14.8M |
August 06, 2025 | 7.93 | 8.03 | 8.03 | 8.04 | 7.9 | 17.05M |
August 05, 2025 | 7.86 | 7.93 | 7.93 | 7.95 | 7.85 | 10M |
August 04, 2025 | 7.72 | 7.87 | 7.87 | 7.87 | 7.68 | 10.01M |
August 01, 2025 | 7.72 | 7.79 | 7.79 | 7.8 | 7.69 | 11.5M |
July 31, 2025 | 7.8 | 7.73 | 7.73 | 7.88 | 7.7 | 13.68M |
July 30, 2025 | 7.9 | 7.81 | 7.81 | 7.93 | 7.75 | 13.32M |
July 29, 2025 | 7.96 | 7.95 | 7.95 | 7.96 | 7.83 | 13.07M |
July 28, 2025 | 7.97 | 7.96 | 7.96 | 8.03 | 7.89 | 12.77M |
July 25, 2025 | 7.98 | 7.92 | 7.92 | 7.98 | 7.89 | 11.73M |
July 24, 2025 | 7.95 | 7.96 | 7.96 | 7.98 | 7.88 | 15.51M |
July 23, 2025 | 8.09 | 7.91 | 7.91 | 8.14 | 7.89 | 23.6M |
July 22, 2025 | 7.85 | 8.07 | 8.07 | 8.49 | 7.85 | 50.14M |
July 21, 2025 | 7.78 | 7.85 | 7.85 | 7.85 | 7.75 | 13.83M |
July 18, 2025 | 7.77 | 7.74 | 7.74 | 7.81 | 7.71 | 11.37M |
July 17, 2025 | 7.68 | 7.8 | 7.8 | 7.81 | 7.66 | 15.85M |
July 16, 2025 | 7.64 | 7.67 | 7.67 | 7.73 | 7.62 | 8.61M |
July 15, 2025 | 7.74 | 7.65 | 7.65 | 7.74 | 7.56 | 12.79M |
July 14, 2025 | 7.75 | 7.73 | 7.73 | 7.77 | 7.7 | 8.75M |
July 11, 2025 | 7.69 | 7.72 | 7.72 | 7.76 | 7.64 | 12.64M |
July 10, 2025 | 7.66 | 7.69 | 7.69 | 7.72 | 7.64 | 9.45M |
July 09, 2025 | 7.72 | 7.67 | 7.67 | 7.73 | 7.64 | 7.94M |
July 08, 2025 | 7.61 | 7.71 | 7.71 | 7.73 | 7.6 | 9.74M |
July 07, 2025 | 7.6 | 7.61 | 7.61 | 7.62 | 7.53 | 6.49M |
July 04, 2025 | 7.63 | 7.55 | 7.55 | 7.66 | 7.54 | 11.73M |
July 03, 2025 | 7.65 | 7.66 | 7.66 | 7.7 | 7.61 | 7.99M |
July 02, 2025 | 7.7 | 7.67 | 7.67 | 7.73 | 7.59 | 13.42M |
July 01, 2025 | 7.69 | 7.7 | 7.7 | 7.82 | 7.64 | 19.79M |
June 30, 2025 | 7.52 | 7.68 | 7.68 | 7.7 | 7.52 | 16.35M |
June 27, 2025 | 7.53 | 7.53 | 7.53 | 7.56 | 7.49 | 9.49M |
June 26, 2025 | 7.52 | 7.51 | 7.51 | 7.58 | 7.5 | 11.23M |
June 25, 2025 | 7.53 | 7.55 | 7.55 | 7.57 | 7.47 | 11.84M |
June 24, 2025 | 7.3 | 7.51 | 7.51 | 7.54 | 7.3 | 19.17M |
June 23, 2025 | 7.13 | 7.29 | 7.29 | 7.31 | 7.08 | 8.79M |
June 20, 2025 | 7.23 | 7.17 | 7.17 | 7.33 | 7.16 | 7.78M |
June 19, 2025 | 7.37 | 7.24 | 7.24 | 7.37 | 7.22 | 9.65M |
June 18, 2025 | 7.44 | 7.37 | 7.37 | 7.44 | 7.31 | 9.84M |
June 17, 2025 | 7.47 | 7.45 | 7.45 | 7.49 | 7.39 | 7.56M |
June 16, 2025 | 7.39 | 7.47 | 7.47 | 7.49 | 7.38 | 8.24M |