7.86
+0.03(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 7.83 | 7.83 | 7.83 | 7.84 | 7.75 | 29.41M |
| August 18, 2025 | 7.66 | 7.83 | 7.83 | 7.85 | 7.65 | 49.4M |
| August 15, 2025 | 7.6 | 7.65 | 7.65 | 7.65 | 7.56 | 22.31M |
| August 14, 2025 | 7.66 | 7.62 | 7.62 | 7.74 | 7.6 | 26.42M |
| August 13, 2025 | 7.67 | 7.65 | 7.65 | 7.75 | 7.65 | 29.19M |
| August 12, 2025 | 7.65 | 7.62 | 7.62 | 7.67 | 7.6 | 17.53M |
| August 11, 2025 | 7.63 | 7.65 | 7.65 | 7.66 | 7.59 | 16.57M |
| August 08, 2025 | 7.62 | 7.63 | 7.63 | 7.65 | 7.57 | 16.71M |
| August 07, 2025 | 7.67 | 7.6 | 7.6 | 7.67 | 7.6 | 16.69M |
| August 06, 2025 | 7.62 | 7.65 | 7.65 | 7.73 | 7.55 | 23.76M |
| August 05, 2025 | 7.54 | 7.63 | 7.63 | 7.63 | 7.53 | 17.71M |
| August 04, 2025 | 7.52 | 7.56 | 7.56 | 7.56 | 7.48 | 13.7M |
| August 01, 2025 | 7.57 | 7.55 | 7.55 | 7.61 | 7.5 | 21.58M |
| July 31, 2025 | 7.82 | 7.6 | 7.6 | 7.82 | 7.58 | 36.99M |
| July 30, 2025 | 7.73 | 7.82 | 7.82 | 7.88 | 7.7 | 44.73M |
| July 29, 2025 | 7.8 | 7.75 | 7.75 | 7.86 | 7.68 | 25.67M |
| July 28, 2025 | 7.82 | 7.79 | 7.79 | 7.86 | 7.76 | 27.21M |
| July 25, 2025 | 7.93 | 7.83 | 7.83 | 7.98 | 7.82 | 37.69M |
| July 24, 2025 | 7.76 | 7.95 | 7.95 | 7.98 | 7.73 | 66.62M |
| July 23, 2025 | 7.8 | 7.73 | 7.73 | 7.86 | 7.73 | 30.19M |
| July 22, 2025 | 7.84 | 7.82 | 7.82 | 7.85 | 7.75 | 28.26M |
| July 21, 2025 | 7.76 | 7.81 | 7.81 | 7.83 | 7.71 | 23.78M |
| July 18, 2025 | 7.67 | 7.77 | 7.77 | 7.8 | 7.67 | 32.41M |
| July 17, 2025 | 7.64 | 7.69 | 7.69 | 7.76 | 7.6 | 22.62M |
| July 16, 2025 | 7.61 | 7.61 | 7.61 | 7.72 | 7.59 | 21.44M |
| July 15, 2025 | 7.75 | 7.61 | 7.61 | 7.78 | 7.57 | 29.79M |
| July 14, 2025 | 7.82 | 7.77 | 7.77 | 7.93 | 7.75 | 26.47M |
| July 11, 2025 | 7.82 | 7.85 | 7.85 | 7.87 | 7.78 | 28.54M |
| July 10, 2025 | 7.78 | 7.82 | 7.82 | 7.86 | 7.78 | 21.75M |
| July 09, 2025 | 7.81 | 7.81 | 7.81 | 7.88 | 7.77 | 28.74M |
| July 08, 2025 | 7.75 | 7.83 | 7.83 | 7.88 | 7.7 | 33.06M |
| July 07, 2025 | 7.68 | 7.77 | 7.77 | 7.84 | 7.67 | 25.24M |
| July 04, 2025 | 7.71 | 7.74 | 7.74 | 7.86 | 7.65 | 37.43M |
| July 03, 2025 | 7.69 | 7.72 | 7.72 | 7.8 | 7.66 | 25.92M |
| July 02, 2025 | 7.76 | 7.7 | 7.7 | 7.82 | 7.68 | 24M |
| July 01, 2025 | 7.8 | 7.76 | 7.76 | 7.83 | 7.7 | 20.41M |
| June 30, 2025 | 7.74 | 7.8 | 7.8 | 7.8 | 7.71 | 24.46M |
| June 27, 2025 | 7.76 | 7.76 | 7.76 | 7.85 | 7.72 | 32.31M |
| June 26, 2025 | 7.65 | 7.86 | 7.86 | 7.95 | 7.6 | 64.21M |
| June 25, 2025 | 7.68 | 7.67 | 7.67 | 7.7 | 7.58 | 22.71M |
| June 24, 2025 | 7.5 | 7.63 | 7.63 | 7.68 | 7.5 | 27.38M |
| June 23, 2025 | 7.32 | 7.45 | 7.45 | 7.46 | 7.26 | 16.64M |
| June 20, 2025 | 7.46 | 7.36 | 7.36 | 7.55 | 7.35 | 22.81M |
| June 19, 2025 | 7.61 | 7.47 | 7.47 | 7.67 | 7.45 | 27.8M |
| June 18, 2025 | 7.63 | 7.61 | 7.61 | 7.66 | 7.56 | 21.78M |
| June 17, 2025 | 7.77 | 7.68 | 7.68 | 7.81 | 7.64 | 28.79M |
| June 16, 2025 | 7.74 | 7.74 | 7.74 | 7.75 | 7.62 | 29.39M |
| June 13, 2025 | 7.95 | 7.67 | 7.67 | 8.01 | 7.66 | 49.67M |
| June 12, 2025 | 8.09 | 7.99 | 7.99 | 8.18 | 7.95 | 50.34M |
| June 11, 2025 | 7.99 | 8.1 | 8.1 | 8.3 | 7.91 | 91.52M |
| June 10, 2025 | 7.71 | 8.04 | 8.04 | 8.29 | 7.53 | 100.75M |
| June 09, 2025 | 7.57 | 7.68 | 7.68 | 7.69 | 7.53 | 27.67M |
| June 06, 2025 | 7.57 | 7.57 | 7.57 | 7.58 | 7.48 | 17.14M |
| June 05, 2025 | 7.58 | 7.55 | 7.55 | 7.65 | 7.51 | 19.59M |
| June 04, 2025 | 7.48 | 7.61 | 7.61 | 7.62 | 7.44 | 28.76M |
| June 03, 2025 | 7.37 | 7.48 | 7.48 | 7.49 | 7.36 | 19.62M |
| May 30, 2025 | 7.46 | 7.4 | 7.4 | 7.5 | 7.39 | 15.36M |
| May 29, 2025 | 7.43 | 7.48 | 7.48 | 7.49 | 7.37 | 16.52M |
| May 28, 2025 | 7.47 | 7.38 | 7.38 | 7.47 | 7.37 | 12.91M |
| May 27, 2025 | 7.43 | 7.46 | 7.46 | 7.51 | 7.42 | 15.46M |