7.82
-0.03(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.86 | 7.82 | 7.82 | 7.92 | 7.76 | 18.58M |
| August 15, 2025 | 7.68 | 7.85 | 7.85 | 7.95 | 7.68 | 15.16M |
| August 14, 2025 | 7.89 | 7.71 | 7.71 | 7.93 | 7.7 | 13.85M |
| August 13, 2025 | 7.77 | 7.89 | 7.89 | 7.9 | 7.73 | 17.53M |
| August 12, 2025 | 7.8 | 7.76 | 7.76 | 7.84 | 7.71 | 10.21M |
| August 11, 2025 | 7.85 | 7.82 | 7.82 | 7.88 | 7.74 | 14.79M |
| August 08, 2025 | 7.82 | 7.85 | 7.85 | 7.88 | 7.73 | 20.48M |
| August 07, 2025 | 7.94 | 7.88 | 7.88 | 8.18 | 7.75 | 46.01M |
| August 06, 2025 | 7.63 | 7.71 | 7.71 | 7.77 | 7.6 | 13.53M |
| August 05, 2025 | 7.55 | 7.64 | 7.64 | 7.69 | 7.51 | 13.22M |
| August 04, 2025 | 7.4 | 7.5 | 7.5 | 7.51 | 7.35 | 9.82M |
| August 01, 2025 | 7.36 | 7.41 | 7.41 | 7.45 | 7.32 | 9.56M |
| July 31, 2025 | 7.5 | 7.33 | 7.33 | 7.55 | 7.28 | 13.67M |
| July 30, 2025 | 7.63 | 7.5 | 7.5 | 7.65 | 7.44 | 13.07M |
| July 29, 2025 | 7.69 | 7.64 | 7.64 | 7.72 | 7.53 | 11.45M |
| July 28, 2025 | 7.72 | 7.69 | 7.69 | 7.75 | 7.65 | 11.25M |
| July 25, 2025 | 7.84 | 7.77 | 7.77 | 7.88 | 7.76 | 11.62M |
| July 24, 2025 | 7.7 | 7.83 | 7.83 | 7.84 | 7.66 | 16.72M |
| July 23, 2025 | 7.83 | 7.71 | 7.71 | 7.85 | 7.6 | 22.48M |
| July 22, 2025 | 7.81 | 7.91 | 7.91 | 7.98 | 7.8 | 22.32M |
| July 21, 2025 | 7.67 | 7.86 | 7.86 | 7.88 | 7.66 | 22.86M |
| July 18, 2025 | 7.6 | 7.68 | 7.68 | 7.73 | 7.6 | 20.08M |
| July 17, 2025 | 7.67 | 7.59 | 7.59 | 7.7 | 7.56 | 17.74M |
| July 16, 2025 | 7.58 | 7.62 | 7.62 | 7.64 | 7.47 | 24.12M |
| July 15, 2025 | 7.47 | 7.61 | 7.61 | 7.75 | 7.46 | 38.15M |
| July 14, 2025 | 7.45 | 7.51 | 7.51 | 7.54 | 7.42 | 18.92M |
| July 11, 2025 | 7.4 | 7.48 | 7.48 | 7.56 | 7.35 | 17.69M |
| July 10, 2025 | 7.38 | 7.4 | 7.4 | 7.46 | 7.35 | 8.53M |
| July 09, 2025 | 7.51 | 7.37 | 7.37 | 7.58 | 7.35 | 12.39M |
| July 08, 2025 | 7.42 | 7.49 | 7.49 | 7.5 | 7.37 | 11.51M |
| July 07, 2025 | 7.4 | 7.43 | 7.43 | 7.43 | 7.33 | 9.86M |
| July 04, 2025 | 7.5 | 7.43 | 7.43 | 7.57 | 7.39 | 14.09M |
| July 03, 2025 | 7.59 | 7.57 | 7.57 | 7.66 | 7.5 | 17.14M |
| July 02, 2025 | 7.42 | 7.55 | 7.55 | 7.56 | 7.38 | 20.21M |
| July 01, 2025 | 7.33 | 7.43 | 7.43 | 7.43 | 7.3 | 14.24M |
| June 30, 2025 | 7.39 | 7.36 | 7.36 | 7.42 | 7.28 | 14.87M |
| June 27, 2025 | 7.24 | 7.36 | 7.36 | 7.4 | 7.23 | 19.86M |
| June 26, 2025 | 7.25 | 7.19 | 7.19 | 7.32 | 7.18 | 11.58M |
| June 25, 2025 | 7.3 | 7.29 | 7.29 | 7.37 | 7.25 | 14.46M |
| June 24, 2025 | 7.26 | 7.34 | 7.34 | 7.35 | 7.2 | 16M |
| June 23, 2025 | 7.06 | 7.16 | 7.16 | 7.18 | 7 | 12.35M |
| June 20, 2025 | 7.13 | 7.11 | 7.11 | 7.27 | 7.09 | 12.74M |
| June 19, 2025 | 7.2 | 7.17 | 7.17 | 7.35 | 7.15 | 18.6M |
| June 18, 2025 | 7.29 | 7.25 | 7.25 | 7.31 | 7.14 | 17.7M |
| June 17, 2025 | 7.39 | 7.25 | 7.25 | 7.45 | 7.21 | 21.09M |
| June 16, 2025 | 7.35 | 7.31 | 7.31 | 7.42 | 7.25 | 25.4M |
| June 13, 2025 | 7.59 | 7.35 | 7.35 | 7.66 | 7.31 | 46.34M |
| June 12, 2025 | 8.23 | 7.61 | 7.61 | 8.3 | 7.57 | 95.89M |
| June 11, 2025 | 7.12 | 7.8 | 7.8 | 7.8 | 7.1 | 23.6M |
| June 10, 2025 | 7.29 | 7.09 | 7.09 | 7.32 | 7.04 | 10.65M |
| June 09, 2025 | 7.22 | 7.28 | 7.28 | 7.31 | 7.17 | 12.79M |
| June 06, 2025 | 7.13 | 7.18 | 7.18 | 7.25 | 7.12 | 15.03M |
| June 05, 2025 | 7.03 | 7.11 | 7.11 | 7.38 | 7.03 | 20.13M |
| June 04, 2025 | 6.77 | 6.97 | 6.97 | 6.99 | 6.76 | 9.15M |
| June 03, 2025 | 6.7 | 6.78 | 6.78 | 6.8 | 6.61 | 7.46M |
| May 30, 2025 | 6.74 | 6.72 | 6.72 | 6.8 | 6.68 | 5.9M |
| May 29, 2025 | 6.72 | 6.74 | 6.74 | 6.81 | 6.71 | 6.06M |
| May 28, 2025 | 6.78 | 6.75 | 6.7 | 6.84 | 6.73 | 4.56M |
| May 27, 2025 | 6.86 | 6.78 | 6.73 | 6.87 | 6.72 | 6.65M |
| May 26, 2025 | 6.77 | 6.88 | 6.83 | 6.89 | 6.72 | 5.1M |