7.92
+0.01(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.79 | 7.91 | 7.91 | 7.92 | 7.76 | 14.7M |
| September 04, 2025 | 7.8 | 7.78 | 7.78 | 7.84 | 7.72 | 13.01M |
| September 03, 2025 | 7.87 | 7.78 | 7.78 | 7.89 | 7.78 | 10.77M |
| September 02, 2025 | 7.96 | 7.86 | 7.86 | 7.97 | 7.82 | 14.36M |
| September 01, 2025 | 7.98 | 7.95 | 7.95 | 8.02 | 7.92 | 13.37M |
| August 29, 2025 | 8.01 | 7.98 | 7.98 | 8.09 | 7.97 | 13.61M |
| August 28, 2025 | 7.97 | 8 | 8 | 8.02 | 7.83 | 19.5M |
| August 27, 2025 | 8.13 | 7.98 | 7.98 | 8.14 | 7.97 | 26.97M |
| August 26, 2025 | 8.1 | 8.13 | 8.13 | 8.19 | 8.06 | 16.41M |
| August 25, 2025 | 8.14 | 8.11 | 8.11 | 8.14 | 8.06 | 21.45M |
| August 22, 2025 | 8.07 | 8.1 | 8.1 | 8.12 | 8.01 | 19.03M |
| August 21, 2025 | 8.12 | 8.08 | 8.08 | 8.13 | 8.06 | 18.16M |
| August 20, 2025 | 8.1 | 8.1 | 8.1 | 8.1 | 8.03 | 23.95M |
| August 19, 2025 | 7.91 | 8.07 | 8.07 | 8.17 | 7.85 | 37.12M |
| August 18, 2025 | 7.84 | 7.93 | 7.93 | 8.03 | 7.81 | 28.14M |
| August 15, 2025 | 7.65 | 7.82 | 7.82 | 7.82 | 7.65 | 17.38M |
| August 14, 2025 | 7.83 | 7.67 | 7.67 | 7.84 | 7.66 | 15.86M |
| August 13, 2025 | 7.74 | 7.82 | 7.82 | 7.88 | 7.74 | 16.45M |
| August 12, 2025 | 7.75 | 7.74 | 7.74 | 7.75 | 7.67 | 12.74M |
| August 11, 2025 | 7.67 | 7.7 | 7.7 | 7.73 | 7.63 | 13.18M |
| August 08, 2025 | 7.75 | 7.64 | 7.64 | 7.77 | 7.62 | 24.02M |
| August 07, 2025 | 7.8 | 7.77 | 7.77 | 7.83 | 7.73 | 11.17M |
| August 06, 2025 | 7.8 | 7.8 | 7.8 | 7.82 | 7.75 | 10.49M |
| August 05, 2025 | 7.8 | 7.81 | 7.81 | 7.83 | 7.77 | 10.51M |
| August 04, 2025 | 7.78 | 7.8 | 7.8 | 7.83 | 7.7 | 11.47M |
| August 01, 2025 | 7.76 | 7.79 | 7.79 | 7.85 | 7.75 | 9.61M |
| July 31, 2025 | 7.94 | 7.77 | 7.77 | 7.95 | 7.74 | 14.24M |
| July 30, 2025 | 7.94 | 7.96 | 7.96 | 8.05 | 7.91 | 13.68M |
| July 29, 2025 | 7.93 | 7.95 | 7.95 | 7.97 | 7.89 | 11.91M |
| July 28, 2025 | 7.87 | 7.93 | 7.93 | 8.09 | 7.83 | 23.89M |
| July 25, 2025 | 7.95 | 7.86 | 7.86 | 8.02 | 7.84 | 17.79M |
| July 24, 2025 | 7.76 | 7.87 | 7.87 | 7.88 | 7.75 | 15.4M |
| July 23, 2025 | 7.86 | 7.77 | 7.77 | 7.89 | 7.76 | 16.29M |
| July 22, 2025 | 7.75 | 7.83 | 7.83 | 7.84 | 7.68 | 19.97M |
| July 21, 2025 | 7.54 | 7.74 | 7.74 | 7.78 | 7.53 | 25.18M |
| July 18, 2025 | 7.48 | 7.52 | 7.52 | 7.53 | 7.47 | 10.1M |
| July 17, 2025 | 7.45 | 7.48 | 7.48 | 7.48 | 7.42 | 9.97M |
| July 16, 2025 | 7.46 | 7.44 | 7.44 | 7.5 | 7.42 | 11.61M |
| July 15, 2025 | 7.61 | 7.47 | 7.47 | 7.63 | 7.43 | 17.26M |
| July 14, 2025 | 7.69 | 7.61 | 7.61 | 7.71 | 7.6 | 22.05M |
| July 11, 2025 | 7.76 | 7.77 | 7.77 | 7.81 | 7.73 | 11.82M |
| July 10, 2025 | 7.67 | 7.77 | 7.77 | 7.77 | 7.67 | 11.96M |
| July 09, 2025 | 7.71 | 7.69 | 7.69 | 7.75 | 7.66 | 9.46M |
| July 08, 2025 | 7.66 | 7.7 | 7.7 | 7.7 | 7.63 | 8.13M |
| July 07, 2025 | 7.63 | 7.66 | 7.66 | 7.66 | 7.61 | 6.74M |
| July 04, 2025 | 7.72 | 7.63 | 7.63 | 7.73 | 7.62 | 9.66M |
| July 03, 2025 | 7.66 | 7.71 | 7.71 | 7.73 | 7.64 | 12.09M |
| July 02, 2025 | 7.6 | 7.68 | 7.68 | 7.71 | 7.56 | 10.91M |
| July 01, 2025 | 7.55 | 7.59 | 7.59 | 7.59 | 7.52 | 6.61M |
| June 30, 2025 | 7.55 | 7.56 | 7.56 | 7.57 | 7.51 | 7.57M |
| June 27, 2025 | 7.46 | 7.5 | 7.5 | 7.58 | 7.46 | 7.6M |
| June 26, 2025 | 7.5 | 7.45 | 7.45 | 7.51 | 7.45 | 7.6M |
| June 25, 2025 | 7.49 | 7.5 | 7.5 | 7.51 | 7.43 | 8.87M |
| June 24, 2025 | 7.41 | 7.48 | 7.48 | 7.49 | 7.37 | 8.63M |
| June 23, 2025 | 7.32 | 7.4 | 7.4 | 7.41 | 7.28 | 7.05M |
| June 20, 2025 | 7.37 | 7.34 | 7.34 | 7.43 | 7.33 | 7.01M |
| June 19, 2025 | 7.5 | 7.35 | 7.35 | 7.5 | 7.33 | 11.76M |
| June 18, 2025 | 7.61 | 7.51 | 7.51 | 7.63 | 7.48 | 9.3M |
| June 17, 2025 | 7.61 | 7.63 | 7.63 | 7.65 | 7.57 | 6.8M |
| June 16, 2025 | 7.69 | 7.62 | 7.62 | 7.71 | 7.59 | 9.07M |