7.80
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 7.85 | 7.8 | 7.8 | 7.85 | 7.76 | 4.77M |
| September 11, 2025 | 7.75 | 7.81 | 7.81 | 7.83 | 7.64 | 7.23M |
| September 10, 2025 | 7.68 | 7.75 | 7.75 | 7.84 | 7.6 | 7.24M |
| September 09, 2025 | 7.71 | 7.63 | 7.63 | 7.72 | 7.58 | 4.9M |
| September 08, 2025 | 7.55 | 7.7 | 7.7 | 7.71 | 7.55 | 6.85M |
| September 05, 2025 | 7.56 | 7.56 | 7.56 | 7.65 | 7.35 | 6.51M |
| September 04, 2025 | 7.42 | 7.55 | 7.55 | 7.66 | 7.35 | 7.52M |
| September 03, 2025 | 7.53 | 7.38 | 7.38 | 7.65 | 7.35 | 6.25M |
| September 02, 2025 | 7.6 | 7.52 | 7.52 | 7.62 | 7.34 | 7.3M |
| September 01, 2025 | 7.5 | 7.56 | 7.56 | 7.67 | 7.46 | 9.28M |
| August 29, 2025 | 7.65 | 7.48 | 7.48 | 7.71 | 7.45 | 10.8M |
| August 28, 2025 | 7.7 | 7.65 | 7.65 | 7.88 | 7.35 | 11.45M |
| August 27, 2025 | 8.12 | 7.73 | 7.73 | 8.12 | 7.73 | 10.52M |
| August 26, 2025 | 7.95 | 8.12 | 8.12 | 8.15 | 7.89 | 6.64M |
| August 25, 2025 | 8.01 | 7.97 | 7.97 | 8.15 | 7.92 | 9.13M |
| August 22, 2025 | 8.13 | 7.98 | 7.98 | 8.13 | 7.88 | 6.84M |
| August 21, 2025 | 8.09 | 8.13 | 8.13 | 8.17 | 8.03 | 5.53M |
| August 20, 2025 | 8.06 | 8.1 | 8.1 | 8.1 | 7.98 | 5.73M |
| August 19, 2025 | 7.94 | 8.06 | 8.06 | 8.08 | 7.89 | 6.71M |
| August 18, 2025 | 7.98 | 7.94 | 7.94 | 8.22 | 7.93 | 9.24M |
| August 15, 2025 | 8.03 | 7.97 | 7.97 | 8.14 | 7.93 | 6M |
| August 14, 2025 | 8.28 | 8.01 | 8.01 | 8.31 | 8 | 5.81M |
| August 13, 2025 | 8.29 | 8.24 | 8.24 | 8.32 | 8.16 | 4.38M |
| August 12, 2025 | 8.31 | 8.25 | 8.25 | 8.39 | 8.21 | 5.15M |
| August 11, 2025 | 8.19 | 8.3 | 8.3 | 8.31 | 8.14 | 5.87M |
| August 08, 2025 | 8.12 | 8.18 | 8.18 | 8.2 | 7.94 | 7.11M |
| August 07, 2025 | 8.13 | 8.09 | 8.09 | 8.28 | 8.04 | 7.26M |
| August 06, 2025 | 8.28 | 8.1 | 8.1 | 8.3 | 8.09 | 6.73M |
| August 05, 2025 | 8.19 | 8.28 | 8.28 | 8.29 | 8.19 | 5.16M |
| August 04, 2025 | 8 | 8.19 | 8.19 | 8.21 | 7.95 | 6.66M |
| August 01, 2025 | 7.94 | 8.05 | 8.05 | 8.05 | 7.89 | 6.52M |
| July 31, 2025 | 8.06 | 7.91 | 7.91 | 8.06 | 7.88 | 5.09M |
| July 30, 2025 | 8.01 | 8 | 8 | 8.07 | 7.9 | 5.15M |
| July 29, 2025 | 7.95 | 8.01 | 8.01 | 8.11 | 7.92 | 4.91M |
| July 28, 2025 | 7.91 | 7.96 | 7.96 | 8.03 | 7.89 | 5.67M |
| July 25, 2025 | 7.86 | 7.89 | 7.89 | 7.89 | 7.8 | 4.21M |
| July 24, 2025 | 7.87 | 7.83 | 7.83 | 7.96 | 7.79 | 5.48M |
| July 23, 2025 | 7.88 | 7.88 | 7.88 | 7.95 | 7.8 | 3.79M |
| July 22, 2025 | 7.98 | 7.89 | 7.89 | 8.04 | 7.88 | 5.16M |
| July 21, 2025 | 7.81 | 7.94 | 7.94 | 7.96 | 7.74 | 5.04M |
| July 18, 2025 | 7.81 | 7.81 | 7.81 | 7.84 | 7.7 | 4.29M |
| July 17, 2025 | 7.81 | 7.81 | 7.81 | 7.85 | 7.73 | 3.72M |
| July 16, 2025 | 7.6 | 7.76 | 7.76 | 7.77 | 7.59 | 6.06M |
| July 15, 2025 | 7.71 | 7.61 | 7.61 | 7.75 | 7.5 | 5.09M |
| July 14, 2025 | 7.58 | 7.69 | 7.69 | 7.71 | 7.54 | 4.83M |
| July 11, 2025 | 7.63 | 7.58 | 7.58 | 7.69 | 7.51 | 4.12M |
| July 10, 2025 | 7.55 | 7.59 | 7.59 | 7.6 | 7.53 | 3.11M |
| July 09, 2025 | 7.6 | 7.56 | 7.56 | 7.6 | 7.51 | 4.54M |
| July 08, 2025 | 7.62 | 7.59 | 7.59 | 7.67 | 7.51 | 6.61M |
| July 07, 2025 | 7.5 | 7.57 | 7.57 | 7.64 | 7.48 | 5.71M |
| July 04, 2025 | 7.55 | 7.46 | 7.46 | 7.56 | 7.44 | 4.75M |
| July 03, 2025 | 7.48 | 7.55 | 7.55 | 7.57 | 7.45 | 4.89M |
| July 02, 2025 | 7.52 | 7.47 | 7.47 | 7.53 | 7.35 | 4.77M |
| July 01, 2025 | 7.34 | 7.46 | 7.46 | 7.5 | 7.34 | 5.51M |
| June 30, 2025 | 7.27 | 7.38 | 7.38 | 7.41 | 7.22 | 5.45M |
| June 27, 2025 | 7.28 | 7.27 | 7.27 | 7.3 | 7.21 | 3.93M |
| June 26, 2025 | 7.23 | 7.22 | 7.22 | 7.29 | 7.17 | 4.02M |
| June 25, 2025 | 7.27 | 7.22 | 7.22 | 7.34 | 7.16 | 4.56M |
| June 24, 2025 | 7.09 | 7.23 | 7.23 | 7.25 | 7.02 | 5.25M |
| June 23, 2025 | 6.78 | 7.05 | 7.05 | 7.08 | 6.78 | 5.1M |