7.81
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7.83 | 7.81 | 7.81 | 7.85 | 7.7 | 18.18M |
| August 21, 2025 | 7.83 | 7.82 | 7.82 | 7.88 | 7.76 | 14.03M |
| August 20, 2025 | 7.78 | 7.84 | 7.84 | 7.86 | 7.73 | 17.11M |
| August 19, 2025 | 7.73 | 7.82 | 7.82 | 7.99 | 7.7 | 31.18M |
| August 18, 2025 | 7.68 | 7.72 | 7.72 | 7.8 | 7.68 | 18.35M |
| August 15, 2025 | 7.63 | 7.68 | 7.68 | 7.68 | 7.55 | 14.99M |
| August 14, 2025 | 7.76 | 7.62 | 7.62 | 7.78 | 7.61 | 16.86M |
| August 13, 2025 | 7.78 | 7.76 | 7.76 | 7.81 | 7.67 | 14.68M |
| August 12, 2025 | 7.82 | 7.77 | 7.77 | 7.9 | 7.74 | 14.08M |
| August 11, 2025 | 7.75 | 7.83 | 7.83 | 7.86 | 7.72 | 14.49M |
| August 08, 2025 | 7.72 | 7.77 | 7.77 | 7.79 | 7.68 | 12.23M |
| August 07, 2025 | 7.76 | 7.75 | 7.75 | 7.83 | 7.71 | 18.12M |
| August 06, 2025 | 7.93 | 7.78 | 7.78 | 7.99 | 7.73 | 25.29M |
| August 05, 2025 | 7.97 | 7.92 | 7.92 | 8.03 | 7.88 | 21.3M |
| August 04, 2025 | 8 | 8.01 | 8.01 | 8.05 | 7.77 | 31.02M |
| August 01, 2025 | 7.78 | 7.97 | 7.97 | 8.06 | 7.78 | 38.28M |
| July 31, 2025 | 7.8 | 7.81 | 7.81 | 7.91 | 7.77 | 22.04M |
| July 30, 2025 | 7.78 | 7.85 | 7.85 | 7.94 | 7.75 | 28.23M |
| July 29, 2025 | 7.75 | 7.82 | 7.82 | 7.86 | 7.65 | 23.6M |
| July 28, 2025 | 7.7 | 7.72 | 7.72 | 7.81 | 7.69 | 16.1M |
| July 25, 2025 | 7.79 | 7.65 | 7.65 | 7.84 | 7.65 | 23.93M |
| July 24, 2025 | 7.77 | 7.74 | 7.74 | 7.92 | 7.63 | 42.37M |
| July 23, 2025 | 7.58 | 7.52 | 7.52 | 7.61 | 7.51 | 14.08M |
| July 22, 2025 | 7.6 | 7.59 | 7.59 | 7.62 | 7.53 | 12.16M |
| July 21, 2025 | 7.53 | 7.59 | 7.59 | 7.62 | 7.5 | 12.54M |
| July 18, 2025 | 7.52 | 7.55 | 7.55 | 7.56 | 7.43 | 13.54M |
| July 17, 2025 | 7.52 | 7.52 | 7.52 | 7.59 | 7.5 | 11.69M |
| July 16, 2025 | 7.37 | 7.52 | 7.52 | 7.52 | 7.35 | 17.32M |
| July 15, 2025 | 7.48 | 7.36 | 7.36 | 7.5 | 7.31 | 12.23M |
| July 14, 2025 | 7.45 | 7.48 | 7.48 | 7.5 | 7.42 | 9.47M |
| July 11, 2025 | 7.39 | 7.44 | 7.44 | 7.48 | 7.35 | 13.66M |
| July 10, 2025 | 7.31 | 7.39 | 7.39 | 7.43 | 7.29 | 13.77M |
| July 09, 2025 | 7.34 | 7.31 | 7.31 | 7.35 | 7.28 | 8.58M |
| July 08, 2025 | 7.32 | 7.34 | 7.34 | 7.41 | 7.31 | 10.4M |
| July 07, 2025 | 7.39 | 7.32 | 7.32 | 7.42 | 7.3 | 11.1M |
| July 04, 2025 | 7.36 | 7.37 | 7.37 | 7.4 | 7.31 | 11.54M |
| July 03, 2025 | 7.26 | 7.35 | 7.35 | 7.36 | 7.24 | 14.65M |
| July 02, 2025 | 7.26 | 7.26 | 7.26 | 7.34 | 7.23 | 9.89M |
| July 01, 2025 | 7.19 | 7.28 | 7.28 | 7.29 | 7.17 | 13.02M |
| June 30, 2025 | 7.17 | 7.19 | 7.19 | 7.2 | 7.15 | 9.06M |
| June 27, 2025 | 7.16 | 7.18 | 7.18 | 7.2 | 7.14 | 8.09M |
| June 26, 2025 | 7.21 | 7.15 | 7.15 | 7.21 | 7.14 | 10.71M |
| June 25, 2025 | 7.22 | 7.21 | 7.21 | 7.22 | 7.13 | 12.45M |
| June 24, 2025 | 7.12 | 7.2 | 7.2 | 7.23 | 7.12 | 10.61M |
| June 23, 2025 | 7.08 | 7.12 | 7.12 | 7.15 | 7.03 | 8.71M |
| June 20, 2025 | 7.08 | 7.11 | 7.11 | 7.14 | 7.06 | 8.54M |
| June 19, 2025 | 7.24 | 7.08 | 7.08 | 7.26 | 7.06 | 13.7M |
| June 18, 2025 | 7.35 | 7.24 | 7.24 | 7.36 | 7.21 | 12.29M |
| June 17, 2025 | 7.43 | 7.37 | 7.37 | 7.57 | 7.34 | 19.7M |
| June 16, 2025 | 7.49 | 7.42 | 7.42 | 7.57 | 7.4 | 16.58M |
| June 13, 2025 | 7.65 | 7.53 | 7.53 | 7.73 | 7.5 | 24.83M |
| June 12, 2025 | 7.69 | 7.66 | 7.66 | 7.7 | 7.6 | 19.22M |
| June 11, 2025 | 7.75 | 7.69 | 7.69 | 7.83 | 7.67 | 17.81M |
| June 10, 2025 | 7.8 | 7.77 | 7.77 | 7.93 | 7.67 | 28.32M |
| June 09, 2025 | 7.84 | 7.87 | 7.87 | 8.19 | 7.75 | 37.63M |
| June 06, 2025 | 7.69 | 7.66 | 7.66 | 7.95 | 7.61 | 24.6M |
| June 05, 2025 | 7.89 | 7.68 | 7.6 | 8.08 | 7.59 | 34.6M |
| June 04, 2025 | 7.71 | 7.65 | 7.57 | 7.74 | 7.58 | 17M |
| June 03, 2025 | 7.51 | 7.69 | 7.61 | 7.77 | 7.47 | 25.92M |
| May 30, 2025 | 7.41 | 7.51 | 7.43 | 7.58 | 7.4 | 18.27M |