7.83
-0.13(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.55 | 7.96 | 7.96 | 8 | 7.48 | 68.33M |
| September 04, 2025 | 7.48 | 7.51 | 7.51 | 7.92 | 7.3 | 57.41M |
| September 03, 2025 | 7.7 | 7.41 | 7.41 | 7.78 | 7.36 | 39.09M |
| September 02, 2025 | 7.8 | 7.68 | 7.68 | 7.97 | 7.54 | 73.68M |
| September 01, 2025 | 7.33 | 7.65 | 7.65 | 7.67 | 7.33 | 47.65M |
| August 29, 2025 | 7.41 | 7.29 | 7.29 | 7.44 | 7.23 | 25.67M |
| August 28, 2025 | 7.15 | 7.45 | 7.45 | 7.45 | 6.95 | 36.55M |
| August 27, 2025 | 7.52 | 7.15 | 7.15 | 7.58 | 7.1 | 38.13M |
| August 26, 2025 | 7.49 | 7.53 | 7.53 | 7.62 | 7.42 | 35.19M |
| August 25, 2025 | 7.45 | 7.54 | 7.54 | 7.62 | 7.36 | 45.62M |
| August 22, 2025 | 7.36 | 7.47 | 7.47 | 7.69 | 7.31 | 50.22M |
| August 21, 2025 | 7.45 | 7.32 | 7.32 | 7.46 | 7.25 | 27.21M |
| August 20, 2025 | 7.34 | 7.45 | 7.45 | 7.45 | 7.25 | 29.77M |
| August 19, 2025 | 7.35 | 7.35 | 7.35 | 7.43 | 7.19 | 35.23M |
| August 18, 2025 | 7.24 | 7.34 | 7.34 | 7.43 | 7.11 | 44.78M |
| August 15, 2025 | 6.9 | 7.14 | 7.14 | 7.24 | 6.88 | 37.67M |
| August 14, 2025 | 7.18 | 6.86 | 6.86 | 7.18 | 6.85 | 28.98M |
| August 13, 2025 | 7.01 | 7.16 | 7.16 | 7.22 | 7.01 | 29.07M |
| August 12, 2025 | 7.22 | 7.08 | 7.08 | 7.22 | 6.99 | 25.43M |
| August 11, 2025 | 7.1 | 7.2 | 7.2 | 7.22 | 7.07 | 21.48M |
| August 08, 2025 | 7.15 | 7.07 | 7.07 | 7.2 | 7.07 | 29.39M |
| August 07, 2025 | 7.28 | 7.21 | 7.21 | 7.6 | 7.17 | 44.25M |
| August 06, 2025 | 7.36 | 7.26 | 7.26 | 7.46 | 7.14 | 38.87M |
| August 05, 2025 | 6.99 | 7.25 | 7.25 | 7.27 | 6.95 | 39.38M |
| August 04, 2025 | 6.9 | 6.98 | 6.98 | 7.02 | 6.85 | 31.73M |
| August 01, 2025 | 7.21 | 7.07 | 7.07 | 7.29 | 7.04 | 34.58M |
| July 31, 2025 | 7.17 | 7.3 | 7.3 | 7.64 | 7.17 | 38.49M |
| July 30, 2025 | 7.51 | 7.26 | 7.26 | 7.51 | 7.17 | 41.12M |
| July 29, 2025 | 7.58 | 7.53 | 7.53 | 7.98 | 7.48 | 48.1M |
| July 28, 2025 | 7.37 | 7.7 | 7.7 | 7.72 | 7.3 | 57.83M |
| July 25, 2025 | 7.71 | 7.33 | 7.33 | 7.78 | 7.28 | 68.29M |
| July 24, 2025 | 7.69 | 7.94 | 7.94 | 8.18 | 7.69 | 83.48M |
| July 23, 2025 | 7.75 | 7.51 | 7.51 | 7.8 | 7.48 | 56.5M |
| July 22, 2025 | 8.01 | 7.86 | 7.86 | 8.28 | 7.86 | 74.98M |
| July 21, 2025 | 8.04 | 8.12 | 8.12 | 8.35 | 8.03 | 107.88M |
| July 18, 2025 | 7.5 | 8.63 | 8.63 | 8.63 | 7.45 | 89.37M |
| July 17, 2025 | 6.94 | 7.19 | 7.19 | 7.55 | 6.78 | 55.88M |
| July 16, 2025 | 6.75 | 6.79 | 6.79 | 7.07 | 6.71 | 29.62M |
| July 15, 2025 | 6.97 | 6.75 | 6.75 | 6.99 | 6.65 | 32.31M |
| July 14, 2025 | 6.79 | 7.05 | 7.05 | 7.11 | 6.72 | 36.93M |
| July 11, 2025 | 7.21 | 6.87 | 6.87 | 7.29 | 6.8 | 50.18M |
| July 10, 2025 | 7.02 | 7.2 | 7.2 | 7.94 | 7.02 | 67.8M |
| July 09, 2025 | 6.96 | 6.96 | 6.96 | 7.18 | 6.91 | 50.18M |
| July 08, 2025 | 6.79 | 7.1 | 7.1 | 7.44 | 6.71 | 70.61M |
| July 07, 2025 | 6.49 | 6.71 | 6.71 | 6.73 | 6.49 | 26.41M |
| July 04, 2025 | 6.78 | 6.58 | 6.58 | 6.9 | 6.53 | 44.2M |
| July 03, 2025 | 6.43 | 6.62 | 6.62 | 6.65 | 6.32 | 24.68M |
| July 02, 2025 | 6.53 | 6.43 | 6.43 | 6.56 | 6.36 | 15.85M |
| July 01, 2025 | 6.63 | 6.53 | 6.53 | 6.67 | 6.41 | 25.11M |
| June 30, 2025 | 6.6 | 6.62 | 6.62 | 6.66 | 6.46 | 30.05M |
| June 27, 2025 | 6.65 | 6.54 | 6.54 | 7.01 | 6.52 | 43.34M |
| June 26, 2025 | 6.51 | 6.74 | 6.74 | 7.38 | 6.42 | 58.85M |
| June 25, 2025 | 6.72 | 6.6 | 6.6 | 6.89 | 6.48 | 53.34M |
| June 24, 2025 | 6.47 | 6.65 | 6.65 | 6.78 | 6.36 | 54.75M |
| June 23, 2025 | 6.11 | 6.51 | 6.51 | 6.53 | 6.07 | 49.76M |
| June 20, 2025 | 6.05 | 6.24 | 6.24 | 6.3 | 5.98 | 46.32M |
| June 19, 2025 | 5.9 | 6.05 | 6.05 | 6.36 | 5.88 | 39.23M |
| June 18, 2025 | 5.82 | 5.93 | 5.93 | 5.93 | 5.79 | 8.86M |
| June 17, 2025 | 5.82 | 5.84 | 5.84 | 5.88 | 5.78 | 7.14M |
| June 16, 2025 | 5.72 | 5.81 | 5.81 | 5.84 | 5.72 | 6.53M |