7.84
+0.11(+1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.57 | 7.73 | 7.73 | 7.74 | 7.53 | 30.97M |
| September 04, 2025 | 7.6 | 7.57 | 7.57 | 7.6 | 7.46 | 26.37M |
| September 03, 2025 | 7.75 | 7.58 | 7.58 | 7.85 | 7.56 | 29.5M |
| September 02, 2025 | 7.71 | 7.72 | 7.72 | 7.79 | 7.63 | 35.3M |
| September 01, 2025 | 7.79 | 7.69 | 7.69 | 7.81 | 7.65 | 33.96M |
| August 29, 2025 | 7.64 | 7.76 | 7.76 | 8 | 7.63 | 55.07M |
| August 28, 2025 | 7.63 | 7.65 | 7.65 | 7.7 | 7.51 | 31.23M |
| August 27, 2025 | 7.83 | 7.63 | 7.63 | 7.89 | 7.62 | 32.1M |
| August 26, 2025 | 7.96 | 7.81 | 7.81 | 7.99 | 7.8 | 39.88M |
| August 25, 2025 | 7.71 | 7.77 | 7.77 | 7.77 | 7.71 | 26.3M |
| August 22, 2025 | 7.72 | 7.69 | 7.69 | 7.75 | 7.56 | 25.65M |
| August 21, 2025 | 7.69 | 7.72 | 7.72 | 7.77 | 7.65 | 22.94M |
| August 20, 2025 | 7.58 | 7.63 | 7.63 | 7.63 | 7.55 | 12.04M |
| August 19, 2025 | 7.6 | 7.59 | 7.59 | 7.65 | 7.57 | 13.53M |
| August 18, 2025 | 7.56 | 7.59 | 7.59 | 7.65 | 7.55 | 22.63M |
| August 15, 2025 | 7.45 | 7.54 | 7.54 | 7.55 | 7.43 | 15.56M |
| August 14, 2025 | 7.55 | 7.41 | 7.41 | 7.57 | 7.41 | 16.03M |
| August 13, 2025 | 7.55 | 7.55 | 7.55 | 7.56 | 7.51 | 12.13M |
| August 12, 2025 | 7.51 | 7.55 | 7.55 | 7.55 | 7.48 | 13.79M |
| August 11, 2025 | 7.56 | 7.5 | 7.5 | 7.61 | 7.46 | 22.24M |
| August 08, 2025 | 7.51 | 7.58 | 7.58 | 7.62 | 7.5 | 18.05M |
| August 07, 2025 | 7.51 | 7.51 | 7.51 | 7.58 | 7.48 | 15.26M |
| August 06, 2025 | 7.48 | 7.51 | 7.51 | 7.52 | 7.42 | 15.9M |
| August 05, 2025 | 7.47 | 7.48 | 7.48 | 7.49 | 7.45 | 12.23M |
| August 04, 2025 | 7.43 | 7.46 | 7.46 | 7.47 | 7.4 | 8.6M |
| August 01, 2025 | 7.41 | 7.44 | 7.44 | 7.5 | 7.4 | 11.42M |
| July 31, 2025 | 7.6 | 7.42 | 7.42 | 7.61 | 7.4 | 21.36M |
| July 30, 2025 | 7.53 | 7.6 | 7.6 | 7.68 | 7.53 | 23.8M |
| July 29, 2025 | 7.58 | 7.53 | 7.53 | 7.6 | 7.48 | 12.58M |
| July 28, 2025 | 7.63 | 7.57 | 7.57 | 7.66 | 7.56 | 13.32M |
| July 25, 2025 | 7.67 | 7.62 | 7.62 | 7.74 | 7.61 | 20.3M |
| July 24, 2025 | 7.59 | 7.68 | 7.68 | 7.72 | 7.51 | 18.96M |
| July 23, 2025 | 7.69 | 7.59 | 7.59 | 7.72 | 7.58 | 15.74M |
| July 22, 2025 | 7.63 | 7.71 | 7.71 | 7.71 | 7.57 | 21.76M |
| July 21, 2025 | 7.53 | 7.63 | 7.63 | 7.64 | 7.52 | 16.77M |
| July 18, 2025 | 7.47 | 7.52 | 7.52 | 7.53 | 7.44 | 12.7M |
| July 17, 2025 | 7.57 | 7.55 | 7.45 | 7.6 | 7.5 | 14.58M |
| July 16, 2025 | 7.61 | 7.57 | 7.47 | 7.63 | 7.52 | 14.36M |
| July 15, 2025 | 7.75 | 7.61 | 7.51 | 7.79 | 7.57 | 19.72M |
| July 14, 2025 | 7.7 | 7.78 | 7.68 | 7.86 | 7.68 | 23.05M |
| July 11, 2025 | 7.7 | 7.66 | 7.66 | 7.72 | 7.62 | 17M |
| July 10, 2025 | 7.69 | 7.71 | 7.71 | 7.77 | 7.65 | 18.28M |
| July 09, 2025 | 7.76 | 7.65 | 7.65 | 7.81 | 7.61 | 23.56M |
| July 08, 2025 | 7.66 | 7.76 | 7.76 | 7.77 | 7.62 | 42.35M |
| July 07, 2025 | 7.57 | 7.63 | 7.63 | 7.66 | 7.51 | 29.11M |
| July 04, 2025 | 7.42 | 7.46 | 7.46 | 7.48 | 7.41 | 12.55M |
| July 03, 2025 | 7.42 | 7.42 | 7.42 | 7.44 | 7.38 | 9.83M |
| July 02, 2025 | 7.37 | 7.42 | 7.42 | 7.42 | 7.33 | 11.17M |
| July 01, 2025 | 7.34 | 7.37 | 7.37 | 7.4 | 7.32 | 11.8M |
| June 30, 2025 | 7.36 | 7.33 | 7.33 | 7.37 | 7.3 | 9.39M |
| June 27, 2025 | 7.35 | 7.36 | 7.36 | 7.41 | 7.33 | 12.69M |
| June 26, 2025 | 7.37 | 7.34 | 7.34 | 7.4 | 7.34 | 10.48M |
| June 25, 2025 | 7.3 | 7.37 | 7.37 | 7.37 | 7.28 | 14.82M |
| June 24, 2025 | 7.25 | 7.29 | 7.29 | 7.31 | 7.22 | 11.85M |
| June 23, 2025 | 7.23 | 7.22 | 7.22 | 7.25 | 7.16 | 12.31M |
| June 20, 2025 | 7.28 | 7.25 | 7.25 | 7.31 | 7.23 | 9.18M |
| June 19, 2025 | 7.37 | 7.28 | 7.28 | 7.39 | 7.24 | 14.26M |
| June 18, 2025 | 7.39 | 7.4 | 7.4 | 7.44 | 7.36 | 8.48M |
| June 17, 2025 | 7.38 | 7.42 | 7.42 | 7.43 | 7.35 | 10.51M |
| June 16, 2025 | 7.44 | 7.37 | 7.37 | 7.47 | 7.34 | 18.36M |