7.96
-0.09(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.01 | 7.96 | 7.96 | 8.05 | 7.92 | 27.73M |
| August 15, 2025 | 8.03 | 8.05 | 8.05 | 8.25 | 7.99 | 37.77M |
| August 14, 2025 | 7.75 | 8.11 | 8.11 | 8.56 | 7.71 | 57.36M |
| August 13, 2025 | 7.64 | 7.75 | 7.75 | 7.85 | 7.59 | 27.05M |
| August 12, 2025 | 7.69 | 7.63 | 7.63 | 7.72 | 7.58 | 8.9M |
| August 11, 2025 | 7.55 | 7.7 | 7.7 | 7.7 | 7.52 | 13.34M |
| August 08, 2025 | 7.53 | 7.5 | 7.5 | 7.57 | 7.47 | 6.35M |
| August 07, 2025 | 7.6 | 7.57 | 7.57 | 7.64 | 7.51 | 9.29M |
| August 06, 2025 | 7.48 | 7.58 | 7.58 | 7.6 | 7.44 | 9.8M |
| August 05, 2025 | 7.51 | 7.49 | 7.49 | 7.57 | 7.44 | 8.91M |
| August 04, 2025 | 7.42 | 7.47 | 7.47 | 7.49 | 7.35 | 7.59M |
| August 01, 2025 | 7.45 | 7.48 | 7.48 | 7.55 | 7.42 | 7.3M |
| July 31, 2025 | 7.5 | 7.48 | 7.48 | 7.57 | 7.41 | 10.6M |
| July 30, 2025 | 7.63 | 7.51 | 7.51 | 7.64 | 7.46 | 10.96M |
| July 29, 2025 | 7.65 | 7.65 | 7.65 | 7.8 | 7.56 | 13.4M |
| July 28, 2025 | 7.62 | 7.68 | 7.68 | 7.71 | 7.56 | 10.9M |
| July 25, 2025 | 7.77 | 7.65 | 7.65 | 7.78 | 7.63 | 14.24M |
| July 24, 2025 | 7.8 | 7.77 | 7.77 | 7.8 | 7.68 | 15.88M |
| July 23, 2025 | 7.96 | 7.67 | 7.67 | 7.99 | 7.66 | 26.47M |
| July 22, 2025 | 8.08 | 7.96 | 7.96 | 8.13 | 7.85 | 39.91M |
| July 21, 2025 | 7.69 | 7.91 | 7.91 | 7.98 | 7.61 | 51.68M |
| July 18, 2025 | 7.26 | 7.33 | 7.33 | 7.42 | 7.26 | 13.74M |
| July 17, 2025 | 7.22 | 7.25 | 7.25 | 7.27 | 7.17 | 7.64M |
| July 16, 2025 | 7.17 | 7.2 | 7.2 | 7.25 | 7.16 | 6.91M |
| July 15, 2025 | 7.35 | 7.18 | 7.18 | 7.35 | 7.11 | 13.15M |
| July 14, 2025 | 7.33 | 7.36 | 7.36 | 7.42 | 7.32 | 7M |
| July 11, 2025 | 7.35 | 7.35 | 7.35 | 7.37 | 7.25 | 8.56M |
| July 10, 2025 | 7.35 | 7.33 | 7.33 | 7.38 | 7.31 | 7.75M |
| July 09, 2025 | 7.43 | 7.33 | 7.33 | 7.47 | 7.31 | 12.21M |
| July 08, 2025 | 7.36 | 7.43 | 7.43 | 7.45 | 7.33 | 9.27M |
| July 07, 2025 | 7.31 | 7.38 | 7.38 | 7.41 | 7.31 | 7.97M |
| July 04, 2025 | 7.5 | 7.35 | 7.35 | 7.5 | 7.32 | 12.73M |
| July 03, 2025 | 7.54 | 7.5 | 7.5 | 7.55 | 7.42 | 10.16M |
| July 02, 2025 | 7.57 | 7.52 | 7.52 | 7.57 | 7.39 | 12.75M |
| July 01, 2025 | 7.49 | 7.53 | 7.53 | 7.53 | 7.35 | 17.36M |
| June 30, 2025 | 7.42 | 7.46 | 7.46 | 7.5 | 7.4 | 15.29M |
| June 27, 2025 | 7.5 | 7.43 | 7.43 | 7.64 | 7.41 | 22.46M |
| June 26, 2025 | 7.6 | 7.55 | 7.55 | 7.88 | 7.52 | 30.98M |
| June 25, 2025 | 7.5 | 7.63 | 7.63 | 7.8 | 7.49 | 39.82M |
| June 24, 2025 | 7.33 | 7.47 | 7.47 | 7.47 | 7.26 | 22.11M |
| June 23, 2025 | 7.14 | 7.33 | 7.33 | 7.33 | 7.14 | 13.17M |
| June 20, 2025 | 7.23 | 7.2 | 7.2 | 7.41 | 7.18 | 15.61M |
| June 19, 2025 | 7.39 | 7.25 | 7.25 | 7.55 | 7.23 | 22.7M |
| June 18, 2025 | 7.47 | 7.46 | 7.46 | 7.52 | 7.34 | 19.31M |
| June 17, 2025 | 7.62 | 7.57 | 7.57 | 7.75 | 7.46 | 27.32M |
| June 16, 2025 | 7.52 | 7.65 | 7.65 | 7.66 | 7.51 | 25.42M |
| June 13, 2025 | 7.73 | 7.48 | 7.48 | 7.88 | 7.44 | 37.44M |
| June 12, 2025 | 8.19 | 7.86 | 7.86 | 8.19 | 7.69 | 52.45M |
| June 11, 2025 | 8.21 | 8.35 | 8.35 | 8.48 | 8.15 | 47.34M |
| June 10, 2025 | 8.57 | 8.2 | 8.2 | 8.6 | 8.05 | 68.54M |
| June 09, 2025 | 8.31 | 8.74 | 8.74 | 8.96 | 8.12 | 78.56M |
| June 06, 2025 | 9 | 8.59 | 8.59 | 9.36 | 8.55 | 119.22M |
| June 05, 2025 | 8.06 | 9.53 | 9.53 | 9.53 | 8.06 | 120.43M |
| June 04, 2025 | 8.65 | 7.94 | 7.94 | 9.33 | 7.9 | 86.56M |
| June 03, 2025 | 7.3 | 8.36 | 8.36 | 8.67 | 7.3 | 75.41M |
| May 30, 2025 | 7.05 | 7.48 | 7.48 | 7.77 | 6.88 | 53.3M |
| May 29, 2025 | 7.01 | 7.13 | 7.13 | 7.36 | 6.9 | 35.97M |
| May 28, 2025 | 6.84 | 7.16 | 7.16 | 7.47 | 6.78 | 38.26M |
| May 27, 2025 | 6.76 | 6.84 | 6.84 | 7.11 | 6.62 | 26.05M |
| May 26, 2025 | 6.6 | 6.8 | 6.8 | 6.95 | 6.49 | 26.01M |