7.87
+0.03(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.83 | 7.87 | 7.87 | 7.91 | 7.79 | 19.29M |
| September 05, 2025 | 7.73 | 7.84 | 7.84 | 7.85 | 7.62 | 18.11M |
| September 04, 2025 | 7.77 | 7.69 | 7.69 | 7.87 | 7.56 | 26.66M |
| September 03, 2025 | 8.06 | 7.76 | 7.76 | 8.08 | 7.73 | 26.63M |
| September 02, 2025 | 8.3 | 8.06 | 8.06 | 8.3 | 7.93 | 37.92M |
| September 01, 2025 | 8.13 | 8.31 | 8.31 | 8.4 | 8.13 | 41.41M |
| August 29, 2025 | 8.23 | 8.09 | 8.09 | 8.25 | 8.06 | 27.99M |
| August 28, 2025 | 8.13 | 8.28 | 8.28 | 8.28 | 7.92 | 37.93M |
| August 27, 2025 | 8.45 | 8.13 | 8.13 | 8.5 | 8.12 | 43.19M |
| August 26, 2025 | 8.41 | 8.43 | 8.43 | 8.45 | 8.31 | 31.96M |
| August 25, 2025 | 8.56 | 8.42 | 8.42 | 8.58 | 8.37 | 46.96M |
| August 22, 2025 | 8.43 | 8.5 | 8.5 | 8.53 | 8.42 | 47.05M |
| August 21, 2025 | 8.63 | 8.55 | 8.55 | 8.87 | 8.48 | 94.29M |
| August 20, 2025 | 8.39 | 8.56 | 8.56 | 8.56 | 8.2 | 91.56M |
| August 19, 2025 | 8.53 | 8.4 | 8.4 | 8.86 | 8.37 | 123.03M |
| August 18, 2025 | 7.95 | 8.05 | 8.05 | 8.09 | 7.9 | 46.25M |
| August 15, 2025 | 7.82 | 7.92 | 7.92 | 7.92 | 7.81 | 27.84M |
| August 14, 2025 | 7.87 | 7.86 | 7.86 | 7.93 | 7.75 | 34.05M |
| August 13, 2025 | 7.84 | 7.87 | 7.87 | 7.89 | 7.82 | 24.68M |
| August 12, 2025 | 7.91 | 7.84 | 7.84 | 7.95 | 7.81 | 30.23M |
| August 11, 2025 | 7.91 | 7.94 | 7.94 | 7.98 | 7.87 | 37.75M |
| August 08, 2025 | 7.78 | 7.98 | 7.98 | 8.08 | 7.7 | 54.96M |
| August 07, 2025 | 7.7 | 7.82 | 7.82 | 7.83 | 7.67 | 35.42M |
| August 06, 2025 | 7.62 | 7.7 | 7.7 | 7.7 | 7.59 | 18.42M |
| August 05, 2025 | 7.59 | 7.62 | 7.62 | 7.62 | 7.56 | 16.71M |
| August 04, 2025 | 7.51 | 7.58 | 7.58 | 7.59 | 7.46 | 12.13M |
| August 01, 2025 | 7.51 | 7.54 | 7.54 | 7.58 | 7.46 | 14.69M |
| July 31, 2025 | 7.6 | 7.49 | 7.49 | 7.67 | 7.47 | 20.7M |
| July 30, 2025 | 7.75 | 7.62 | 7.62 | 7.76 | 7.55 | 26.27M |
| July 29, 2025 | 7.83 | 7.79 | 7.79 | 7.83 | 7.64 | 32.38M |
| July 28, 2025 | 7.82 | 7.85 | 7.85 | 7.85 | 7.77 | 20M |
| July 25, 2025 | 7.78 | 7.84 | 7.84 | 7.95 | 7.72 | 32.09M |
| July 24, 2025 | 7.68 | 7.77 | 7.77 | 7.77 | 7.67 | 21.47M |
| July 23, 2025 | 7.86 | 7.69 | 7.69 | 7.87 | 7.66 | 38.8M |
| July 22, 2025 | 7.99 | 7.88 | 7.88 | 8 | 7.84 | 35.11M |
| July 21, 2025 | 7.99 | 8 | 8 | 8 | 7.87 | 34M |
| July 18, 2025 | 7.97 | 8 | 8 | 8.12 | 7.95 | 47.23M |
| July 17, 2025 | 7.96 | 7.98 | 7.98 | 8.05 | 7.92 | 33.99M |
| July 16, 2025 | 7.99 | 8.03 | 8.03 | 8.09 | 7.9 | 38.95M |
| July 15, 2025 | 8.15 | 7.99 | 7.99 | 8.17 | 7.91 | 44.73M |
| July 14, 2025 | 8.03 | 8.14 | 8.14 | 8.24 | 7.96 | 60.21M |
| July 11, 2025 | 7.92 | 8.02 | 8.02 | 8.07 | 7.83 | 61.89M |
| July 10, 2025 | 8.03 | 7.95 | 7.95 | 8.1 | 7.89 | 86.44M |
| July 09, 2025 | 7.93 | 7.8 | 7.8 | 7.93 | 7.75 | 41.78M |
| July 08, 2025 | 7.9 | 7.88 | 7.88 | 7.93 | 7.78 | 54.38M |
| July 07, 2025 | 7.66 | 7.88 | 7.88 | 7.9 | 7.64 | 85.02M |
| July 04, 2025 | 7.57 | 7.56 | 7.56 | 7.68 | 7.42 | 33.86M |
| July 03, 2025 | 7.52 | 7.57 | 7.57 | 7.59 | 7.48 | 22.85M |
| July 02, 2025 | 7.67 | 7.53 | 7.53 | 7.68 | 7.5 | 30.98M |
| July 01, 2025 | 7.75 | 7.72 | 7.72 | 7.79 | 7.56 | 41.61M |
| June 30, 2025 | 7.57 | 7.77 | 7.77 | 7.85 | 7.51 | 49.31M |
| June 27, 2025 | 7.59 | 7.55 | 7.55 | 7.65 | 7.53 | 35.54M |
| June 26, 2025 | 7.65 | 7.59 | 7.59 | 7.72 | 7.58 | 50.87M |
| June 25, 2025 | 7.5 | 7.65 | 7.65 | 7.67 | 7.47 | 53.69M |
| June 24, 2025 | 7.38 | 7.55 | 7.55 | 7.58 | 7.32 | 55.06M |
| June 23, 2025 | 7.03 | 7.35 | 7.35 | 7.35 | 7.02 | 55.26M |
| June 20, 2025 | 7.42 | 7.11 | 7.11 | 7.47 | 7.1 | 71.18M |
| June 19, 2025 | 7.61 | 7.47 | 7.47 | 7.82 | 7.42 | 77.76M |
| June 18, 2025 | 7.85 | 7.71 | 7.71 | 8.19 | 7.6 | 94.81M |
| June 17, 2025 | 8.4 | 7.96 | 7.96 | 8.43 | 7.9 | 132.12M |