7.85
-0.11(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 7.95 | 7.85 | 7.85 | 8.02 | 7.82 | 48.15M |
| September 11, 2025 | 7.98 | 7.96 | 7.96 | 7.98 | 7.87 | 45.25M |
| September 10, 2025 | 7.92 | 8.01 | 8.01 | 8.14 | 7.92 | 44.46M |
| September 09, 2025 | 7.96 | 7.91 | 7.91 | 8.06 | 7.85 | 38.48M |
| September 08, 2025 | 7.74 | 7.97 | 7.97 | 8.17 | 7.74 | 81.99M |
| September 05, 2025 | 7.78 | 7.7 | 7.7 | 7.79 | 7.56 | 50.61M |
| September 04, 2025 | 7.65 | 7.77 | 7.77 | 7.86 | 7.6 | 69.12M |
| September 03, 2025 | 7.7 | 7.62 | 7.62 | 7.76 | 7.57 | 56.15M |
| September 02, 2025 | 7.79 | 7.68 | 7.68 | 7.82 | 7.59 | 47.16M |
| September 01, 2025 | 7.94 | 7.79 | 7.79 | 8.15 | 7.75 | 91.96M |
| August 29, 2025 | 8.38 | 7.99 | 7.99 | 8.42 | 7.93 | 85.54M |
| August 28, 2025 | 8.32 | 8.44 | 8.44 | 8.52 | 8.11 | 55.13M |
| August 27, 2025 | 8.63 | 8.38 | 8.38 | 8.64 | 8.36 | 50.62M |
| August 26, 2025 | 8.57 | 8.64 | 8.64 | 8.75 | 8.54 | 38.41M |
| August 25, 2025 | 8.74 | 8.61 | 8.61 | 8.77 | 8.5 | 59.01M |
| August 22, 2025 | 8.74 | 8.66 | 8.66 | 8.81 | 8.6 | 62.36M |
| August 21, 2025 | 8.86 | 8.78 | 8.78 | 8.93 | 8.68 | 89.15M |
| August 20, 2025 | 8.64 | 8.98 | 8.98 | 9.06 | 8.55 | 105.8M |
| August 19, 2025 | 8.67 | 8.67 | 8.67 | 8.85 | 8.61 | 74.38M |
| August 18, 2025 | 8.33 | 8.75 | 8.75 | 8.82 | 8.3 | 135.24M |
| August 15, 2025 | 8.11 | 8.32 | 8.32 | 8.33 | 8.08 | 79.94M |
| August 14, 2025 | 8.3 | 8.11 | 8.11 | 8.32 | 8.1 | 59.65M |
| August 13, 2025 | 8.28 | 8.25 | 8.25 | 8.45 | 8.17 | 93.3M |
| August 12, 2025 | 8.57 | 8.29 | 8.29 | 8.62 | 8.23 | 99.99M |
| August 11, 2025 | 8.64 | 8.51 | 8.51 | 8.69 | 8.42 | 91.5M |
| August 08, 2025 | 8.84 | 8.64 | 8.64 | 8.88 | 8.61 | 125.94M |
| August 07, 2025 | 8.05 | 8.82 | 8.82 | 8.82 | 8.03 | 164.82M |
| August 06, 2025 | 8.08 | 8.02 | 8.02 | 8.15 | 7.93 | 57.17M |
| August 05, 2025 | 8.07 | 8.1 | 8.1 | 8.16 | 7.93 | 81.51M |
| August 04, 2025 | 8.27 | 8.07 | 8.07 | 8.46 | 8.01 | 171.91M |
| August 01, 2025 | 7.87 | 8.07 | 8.07 | 8.36 | 7.86 | 224.38M |
| July 31, 2025 | 7.85 | 7.6 | 7.6 | 7.98 | 7.57 | 81.52M |
| July 30, 2025 | 8.02 | 7.93 | 7.93 | 8.36 | 7.88 | 155.74M |
| July 29, 2025 | 7.76 | 7.75 | 7.75 | 7.81 | 7.57 | 71.26M |
| July 28, 2025 | 7.81 | 7.77 | 7.77 | 7.92 | 7.65 | 117.29M |
| July 25, 2025 | 7.4 | 7.94 | 7.94 | 8.1 | 7.38 | 231.5M |
| July 24, 2025 | 7.17 | 7.36 | 7.36 | 7.38 | 7.14 | 58.12M |
| July 23, 2025 | 7.14 | 7.16 | 7.16 | 7.3 | 7.1 | 55.88M |
| July 22, 2025 | 7.05 | 7.12 | 7.12 | 7.13 | 7 | 42.8M |
| July 21, 2025 | 7.03 | 7.05 | 7.05 | 7.07 | 7 | 31.28M |
| July 18, 2025 | 6.92 | 7.05 | 7.05 | 7.07 | 6.92 | 47.31M |
| July 17, 2025 | 6.96 | 6.92 | 6.92 | 6.98 | 6.88 | 28.31M |
| July 16, 2025 | 6.96 | 6.96 | 6.96 | 7 | 6.92 | 20.87M |
| July 15, 2025 | 7.01 | 6.94 | 6.94 | 7.05 | 6.91 | 33.43M |
| July 14, 2025 | 7.01 | 6.99 | 6.99 | 7.06 | 6.98 | 31.51M |
| July 11, 2025 | 7.19 | 7.03 | 7.03 | 7.21 | 7.02 | 60.43M |
| July 10, 2025 | 6.83 | 7.19 | 7.19 | 7.3 | 6.83 | 140.3M |
| July 09, 2025 | 6.77 | 6.77 | 6.77 | 6.82 | 6.76 | 19.26M |
| July 08, 2025 | 6.74 | 6.78 | 6.78 | 6.79 | 6.72 | 22.98M |
| July 07, 2025 | 6.76 | 6.74 | 6.74 | 6.78 | 6.72 | 13.82M |
| July 04, 2025 | 6.73 | 6.75 | 6.75 | 6.79 | 6.72 | 26.84M |
| July 03, 2025 | 6.7 | 6.73 | 6.73 | 6.78 | 6.69 | 22.62M |
| July 02, 2025 | 6.7 | 6.7 | 6.7 | 6.72 | 6.68 | 16.11M |
| July 01, 2025 | 6.7 | 6.69 | 6.69 | 6.72 | 6.68 | 14.21M |
| June 30, 2025 | 6.7 | 6.7 | 6.7 | 6.72 | 6.68 | 13.26M |
| June 27, 2025 | 6.68 | 6.7 | 6.7 | 6.74 | 6.67 | 16.09M |
| June 26, 2025 | 6.72 | 6.67 | 6.67 | 6.75 | 6.67 | 23.52M |
| June 25, 2025 | 6.69 | 6.74 | 6.74 | 6.74 | 6.66 | 18.6M |
| June 24, 2025 | 6.63 | 6.69 | 6.69 | 6.7 | 6.63 | 18.35M |
| June 23, 2025 | 6.62 | 6.63 | 6.63 | 6.64 | 6.56 | 17.16M |