7.65
+0.09(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.56 | 7.65 | 7.65 | 7.75 | 7.56 | 13.24M |
| August 15, 2025 | 7.61 | 7.56 | 7.56 | 7.64 | 7.51 | 12.39M |
| August 14, 2025 | 7.77 | 7.61 | 7.61 | 7.79 | 7.57 | 11.08M |
| August 13, 2025 | 7.85 | 7.77 | 7.77 | 7.86 | 7.75 | 9.15M |
| August 12, 2025 | 7.92 | 7.84 | 7.84 | 7.96 | 7.79 | 10.04M |
| August 11, 2025 | 7.91 | 7.93 | 7.93 | 7.98 | 7.88 | 6.92M |
| August 08, 2025 | 7.92 | 7.93 | 7.93 | 7.95 | 7.84 | 4.97M |
| August 07, 2025 | 7.93 | 7.92 | 7.92 | 7.99 | 7.91 | 4.48M |
| August 06, 2025 | 7.93 | 7.97 | 7.97 | 7.99 | 7.87 | 5.66M |
| August 05, 2025 | 7.96 | 7.95 | 7.95 | 8.05 | 7.91 | 7.4M |
| August 04, 2025 | 7.84 | 7.96 | 7.96 | 8.25 | 7.77 | 11.49M |
| August 01, 2025 | 7.92 | 7.87 | 7.87 | 7.96 | 7.8 | 6.13M |
| July 31, 2025 | 8.05 | 7.89 | 7.89 | 8.05 | 7.85 | 8.24M |
| July 30, 2025 | 7.95 | 8.06 | 8.06 | 8.09 | 7.93 | 6.52M |
| July 29, 2025 | 8.06 | 7.97 | 7.97 | 8.12 | 7.88 | 8.5M |
| July 28, 2025 | 8.09 | 8.08 | 8.08 | 8.14 | 8.03 | 6.49M |
| July 25, 2025 | 8.19 | 8.06 | 8.06 | 8.22 | 8.02 | 7.9M |
| July 24, 2025 | 8.2 | 8.2 | 8.2 | 8.25 | 8.15 | 6.65M |
| July 23, 2025 | 8.35 | 8.19 | 8.19 | 8.37 | 8.17 | 7.53M |
| July 22, 2025 | 8.2 | 8.32 | 8.32 | 8.43 | 8.16 | 9.76M |
| July 21, 2025 | 8.06 | 8.2 | 8.2 | 8.28 | 8.05 | 11.15M |
| July 18, 2025 | 8.1 | 8.06 | 8.06 | 8.1 | 8 | 6.84M |
| July 17, 2025 | 8.13 | 8.08 | 8.08 | 8.16 | 8.06 | 4.99M |
| July 16, 2025 | 8.12 | 8.13 | 8.13 | 8.21 | 8.04 | 6.37M |
| July 15, 2025 | 8.14 | 8.07 | 8.07 | 8.22 | 8.02 | 7.18M |
| July 14, 2025 | 8.08 | 8.19 | 8.19 | 8.2 | 8.06 | 9.34M |
| July 11, 2025 | 7.98 | 8 | 8 | 8.07 | 7.93 | 7.31M |
| July 10, 2025 | 8 | 7.98 | 7.98 | 8.06 | 7.91 | 5.8M |
| July 09, 2025 | 7.9 | 7.96 | 7.96 | 8.05 | 7.87 | 9.41M |
| July 08, 2025 | 7.8 | 7.88 | 7.88 | 7.9 | 7.77 | 5.97M |
| July 07, 2025 | 7.74 | 7.8 | 7.8 | 7.82 | 7.7 | 5.6M |
| July 04, 2025 | 7.78 | 7.79 | 7.79 | 7.84 | 7.67 | 11.44M |
| July 03, 2025 | 7.96 | 7.81 | 7.81 | 7.97 | 7.74 | 16.07M |
| July 02, 2025 | 7.81 | 7.97 | 7.97 | 8.51 | 7.74 | 31.78M |
| July 01, 2025 | 7.7 | 7.74 | 7.74 | 7.8 | 7.67 | 4.79M |
| June 30, 2025 | 7.7 | 7.7 | 7.7 | 7.71 | 7.62 | 4.61M |
| June 27, 2025 | 7.68 | 7.69 | 7.69 | 7.72 | 7.63 | 3.11M |
| June 26, 2025 | 7.75 | 7.67 | 7.67 | 7.8 | 7.66 | 4.51M |
| June 25, 2025 | 7.91 | 7.75 | 7.75 | 7.92 | 7.68 | 7.59M |
| June 24, 2025 | 7.64 | 7.91 | 7.91 | 8.05 | 7.59 | 7.94M |
| June 23, 2025 | 7.55 | 7.61 | 7.61 | 7.62 | 7.44 | 2.65M |
| June 20, 2025 | 7.63 | 7.62 | 7.62 | 7.71 | 7.55 | 3.78M |
| June 19, 2025 | 7.75 | 7.61 | 7.61 | 7.75 | 7.6 | 3.2M |
| June 18, 2025 | 7.78 | 7.75 | 7.75 | 7.81 | 7.68 | 4.03M |
| June 17, 2025 | 7.82 | 7.82 | 7.82 | 7.89 | 7.75 | 3.4M |
| June 16, 2025 | 7.76 | 7.82 | 7.82 | 7.9 | 7.67 | 5.14M |
| June 13, 2025 | 8.02 | 7.78 | 7.78 | 8.08 | 7.76 | 7.08M |
| June 12, 2025 | 8.1 | 8.08 | 8.08 | 8.19 | 8.05 | 6.19M |
| June 11, 2025 | 8 | 8.15 | 8.15 | 8.16 | 7.96 | 5.77M |
| June 10, 2025 | 8.1 | 8.02 | 8.02 | 8.16 | 7.9 | 6.67M |
| June 09, 2025 | 7.92 | 8.1 | 8.1 | 8.18 | 7.91 | 11.17M |
| June 06, 2025 | 7.73 | 7.91 | 7.91 | 8.1 | 7.67 | 13.7M |
| June 05, 2025 | 7.99 | 7.75 | 7.75 | 8.03 | 7.65 | 16.12M |
| June 04, 2025 | 7.87 | 8.03 | 8.03 | 8.05 | 7.74 | 4.92M |
| June 03, 2025 | 7.9 | 7.86 | 7.86 | 7.94 | 7.86 | 3.32M |
| May 30, 2025 | 8.02 | 7.91 | 7.91 | 8.05 | 7.9 | 5.45M |
| May 29, 2025 | 7.87 | 8 | 8 | 8.11 | 7.84 | 5.13M |
| May 28, 2025 | 7.98 | 7.89 | 7.89 | 8.05 | 7.87 | 3.83M |
| May 27, 2025 | 7.94 | 7.96 | 7.96 | 7.97 | 7.86 | 3.4M |
| May 26, 2025 | 7.96 | 7.94 | 7.94 | 8.05 | 7.89 | 3.79M |