7.86
+0.12(+1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.77 | 7.86 | 7.86 | 7.9 | 7.74 | 99.96M |
| August 15, 2025 | 7.51 | 7.74 | 7.74 | 7.76 | 7.51 | 87.8M |
| August 14, 2025 | 7.63 | 7.53 | 7.53 | 7.67 | 7.48 | 48.98M |
| August 13, 2025 | 7.57 | 7.62 | 7.62 | 7.63 | 7.56 | 49.56M |
| August 12, 2025 | 7.59 | 7.57 | 7.57 | 7.64 | 7.53 | 43.59M |
| August 11, 2025 | 7.46 | 7.55 | 7.55 | 7.58 | 7.46 | 34.69M |
| August 08, 2025 | 7.56 | 7.48 | 7.48 | 7.56 | 7.46 | 34.19M |
| August 07, 2025 | 7.63 | 7.56 | 7.56 | 7.64 | 7.54 | 35.64M |
| August 06, 2025 | 7.56 | 7.62 | 7.62 | 7.62 | 7.52 | 37.26M |
| August 05, 2025 | 7.53 | 7.58 | 7.58 | 7.61 | 7.52 | 33.68M |
| August 04, 2025 | 7.48 | 7.53 | 7.53 | 7.53 | 7.4 | 34.09M |
| August 01, 2025 | 7.47 | 7.53 | 7.53 | 7.68 | 7.45 | 45.06M |
| July 31, 2025 | 7.58 | 7.49 | 7.49 | 7.69 | 7.46 | 53.39M |
| July 30, 2025 | 7.72 | 7.58 | 7.58 | 7.72 | 7.55 | 49.79M |
| July 29, 2025 | 7.77 | 7.74 | 7.74 | 7.78 | 7.66 | 45.82M |
| July 28, 2025 | 7.8 | 7.77 | 7.77 | 7.82 | 7.73 | 39.29M |
| July 25, 2025 | 7.86 | 7.8 | 7.8 | 7.86 | 7.75 | 48.5M |
| July 24, 2025 | 7.77 | 7.87 | 7.87 | 7.98 | 7.75 | 85.58M |
| July 23, 2025 | 7.78 | 7.7 | 7.7 | 7.81 | 7.68 | 55.32M |
| July 22, 2025 | 7.77 | 7.81 | 7.81 | 7.84 | 7.74 | 60.07M |
| July 21, 2025 | 7.72 | 7.78 | 7.78 | 7.79 | 7.69 | 49.41M |
| July 18, 2025 | 7.78 | 7.71 | 7.71 | 7.8 | 7.68 | 43.88M |
| July 17, 2025 | 7.71 | 7.77 | 7.77 | 7.78 | 7.68 | 44.29M |
| July 16, 2025 | 7.71 | 7.74 | 7.74 | 7.8 | 7.71 | 52.42M |
| July 15, 2025 | 7.68 | 7.7 | 7.7 | 7.85 | 7.62 | 51.84M |
| July 14, 2025 | 7.69 | 7.73 | 7.73 | 7.79 | 7.67 | 45.71M |
| July 11, 2025 | 7.74 | 7.7 | 7.7 | 7.75 | 7.65 | 47.45M |
| July 10, 2025 | 7.7 | 7.74 | 7.74 | 7.82 | 7.7 | 52.31M |
| July 09, 2025 | 7.79 | 7.7 | 7.7 | 7.84 | 7.68 | 64.31M |
| July 08, 2025 | 7.68 | 7.82 | 7.82 | 7.86 | 7.65 | 102.36M |
| July 07, 2025 | 7.47 | 7.77 | 7.77 | 7.84 | 7.43 | 105.35M |
| July 04, 2025 | 7.48 | 7.52 | 7.52 | 7.69 | 7.44 | 67.77M |
| July 03, 2025 | 7.45 | 7.49 | 7.49 | 7.51 | 7.42 | 33.45M |
| July 02, 2025 | 7.53 | 7.48 | 7.48 | 7.54 | 7.44 | 35.78M |
| July 01, 2025 | 7.5 | 7.55 | 7.55 | 7.57 | 7.48 | 38.76M |
| June 30, 2025 | 7.5 | 7.53 | 7.53 | 7.56 | 7.48 | 43.91M |
| June 27, 2025 | 7.41 | 7.49 | 7.49 | 7.62 | 7.39 | 60M |
| June 26, 2025 | 7.46 | 7.39 | 7.39 | 7.55 | 7.38 | 43.42M |
| June 25, 2025 | 7.4 | 7.45 | 7.45 | 7.48 | 7.36 | 42.18M |
| June 24, 2025 | 7.26 | 7.4 | 7.4 | 7.4 | 7.26 | 38M |
| June 23, 2025 | 7.1 | 7.24 | 7.24 | 7.27 | 7.08 | 28.56M |
| June 20, 2025 | 7.28 | 7.18 | 7.18 | 7.37 | 7.16 | 41.54M |
| June 19, 2025 | 7.46 | 7.3 | 7.3 | 7.59 | 7.27 | 53.86M |
| June 18, 2025 | 7.57 | 7.5 | 7.5 | 7.61 | 7.43 | 49.03M |
| June 17, 2025 | 7.69 | 7.6 | 7.6 | 7.73 | 7.58 | 42.34M |
| June 16, 2025 | 7.58 | 7.72 | 7.72 | 7.77 | 7.53 | 39.81M |
| June 13, 2025 | 7.77 | 7.65 | 7.65 | 7.8 | 7.65 | 66.14M |
| June 12, 2025 | 7.78 | 7.89 | 7.89 | 8.08 | 7.67 | 99.74M |
| June 11, 2025 | 7.78 | 7.8 | 7.8 | 7.84 | 7.73 | 50.94M |
| June 10, 2025 | 8 | 7.78 | 7.78 | 8 | 7.67 | 89.65M |
| June 09, 2025 | 7.92 | 7.98 | 7.98 | 8.02 | 7.92 | 60.75M |
| June 06, 2025 | 8.08 | 7.91 | 7.91 | 8.1 | 7.91 | 78.83M |
| June 05, 2025 | 8.05 | 8.1 | 8.1 | 8.19 | 7.97 | 128.63M |
| June 04, 2025 | 7.78 | 8.05 | 8.05 | 8.22 | 7.77 | 155.65M |
| June 03, 2025 | 7.67 | 7.78 | 7.78 | 7.92 | 7.65 | 56.85M |
| May 30, 2025 | 7.94 | 7.76 | 7.76 | 7.98 | 7.72 | 89.45M |
| May 29, 2025 | 7.81 | 8 | 8 | 8.11 | 7.81 | 112.67M |
| May 28, 2025 | 7.99 | 7.85 | 7.85 | 8 | 7.83 | 94.06M |
| May 27, 2025 | 7.81 | 8.06 | 8.06 | 8.11 | 7.76 | 142.83M |
| May 26, 2025 | 7.78 | 7.88 | 7.88 | 8.01 | 7.68 | 130.09M |