7.65
-0.12(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7.76 | 7.65 | 7.65 | 7.84 | 7.57 | 26.33M |
| September 05, 2025 | 7.69 | 7.77 | 7.77 | 7.81 | 7.44 | 33.64M |
| September 04, 2025 | 7.97 | 7.7 | 7.7 | 8.3 | 7.63 | 34.72M |
| September 03, 2025 | 8.46 | 8.17 | 8.17 | 8.66 | 8.14 | 42.61M |
| September 02, 2025 | 8.03 | 8.24 | 8.24 | 8.28 | 7.85 | 41.17M |
| September 01, 2025 | 8.11 | 8.03 | 8.03 | 8.13 | 7.86 | 31.9M |
| August 29, 2025 | 8.17 | 8.07 | 8.07 | 8.21 | 8.04 | 31.64M |
| August 28, 2025 | 8.44 | 8.25 | 8.25 | 8.58 | 8.03 | 46.56M |
| August 27, 2025 | 8.9 | 8.42 | 8.42 | 9.18 | 8.41 | 50.95M |
| August 26, 2025 | 9.2 | 8.9 | 8.9 | 9.2 | 8.72 | 57.84M |
| August 25, 2025 | 9.49 | 9.36 | 9.36 | 9.89 | 9.22 | 87.57M |
| August 22, 2025 | 9.62 | 9.39 | 9.39 | 9.78 | 9.2 | 108.65M |
| August 21, 2025 | 8.36 | 9.99 | 9.99 | 10.55 | 8.21 | 156.3M |
| August 20, 2025 | 9.86 | 8.79 | 8.79 | 9.86 | 8.5 | 123.08M |
| August 19, 2025 | 7.73 | 8.22 | 8.22 | 8.45 | 7.7 | 34.05M |
| August 18, 2025 | 7.69 | 7.72 | 7.72 | 7.79 | 7.6 | 16.51M |
| August 15, 2025 | 7.57 | 7.64 | 7.64 | 7.72 | 7.52 | 24.24M |
| August 14, 2025 | 7.5 | 7.55 | 7.55 | 7.71 | 7.42 | 20.73M |
| August 13, 2025 | 7.72 | 7.5 | 7.5 | 7.72 | 7.42 | 17.51M |
| August 12, 2025 | 7.51 | 7.62 | 7.62 | 7.7 | 7.43 | 15.74M |
| August 11, 2025 | 7.31 | 7.49 | 7.49 | 7.54 | 7.29 | 12.62M |
| August 08, 2025 | 7.46 | 7.34 | 7.34 | 7.55 | 7.27 | 12.17M |
| August 07, 2025 | 7.24 | 7.46 | 7.46 | 7.52 | 7.22 | 19.78M |
| August 06, 2025 | 7.21 | 7.28 | 7.28 | 7.31 | 7.05 | 16.65M |
| August 05, 2025 | 7.2 | 7.19 | 7.19 | 7.21 | 7.08 | 10.2M |
| August 04, 2025 | 7.13 | 7.12 | 7.12 | 7.15 | 7.05 | 8.22M |
| August 01, 2025 | 7.16 | 7.21 | 7.21 | 7.32 | 7.09 | 12.05M |
| July 31, 2025 | 7.06 | 7.12 | 7.12 | 7.22 | 7.06 | 11.98M |
| July 30, 2025 | 7.19 | 7.09 | 7.09 | 7.19 | 7.04 | 11.88M |
| July 29, 2025 | 7.16 | 7.19 | 7.19 | 7.21 | 7.05 | 13.46M |
| July 28, 2025 | 7.19 | 7.15 | 7.15 | 7.27 | 7.12 | 16.82M |
| July 25, 2025 | 7.33 | 7.2 | 7.2 | 7.33 | 7.17 | 16.79M |
| July 24, 2025 | 7.6 | 7.31 | 7.31 | 7.61 | 7.3 | 20.37M |
| July 23, 2025 | 7.78 | 7.53 | 7.53 | 7.78 | 7.46 | 16.88M |
| July 22, 2025 | 7.9 | 7.74 | 7.74 | 7.9 | 7.63 | 16.07M |
| July 21, 2025 | 7.78 | 7.85 | 7.85 | 8 | 7.6 | 27.28M |
| July 18, 2025 | 7.38 | 7.79 | 7.79 | 7.94 | 7.22 | 49.34M |
| July 17, 2025 | 7.5 | 7.34 | 7.34 | 7.65 | 7.1 | 25.39M |
| July 16, 2025 | 7.18 | 7.18 | 7.18 | 7.24 | 7.05 | 15.29M |
| July 15, 2025 | 7.42 | 7.1 | 7.1 | 7.42 | 7.08 | 16.78M |
| July 14, 2025 | 7.4 | 7.4 | 7.4 | 7.47 | 7.32 | 12.73M |
| July 11, 2025 | 7.42 | 7.42 | 7.42 | 7.5 | 7.32 | 16.01M |
| July 10, 2025 | 7.51 | 7.35 | 7.35 | 7.55 | 7.19 | 18.94M |
| July 09, 2025 | 7.84 | 7.55 | 7.55 | 8.08 | 7.54 | 24.23M |
| July 08, 2025 | 7.83 | 7.8 | 7.8 | 7.93 | 7.73 | 15.22M |
| July 07, 2025 | 8 | 7.83 | 7.83 | 8 | 7.55 | 20.87M |
| July 04, 2025 | 8.12 | 7.92 | 7.92 | 8.25 | 7.91 | 12.94M |
| July 03, 2025 | 8.07 | 8.11 | 8.11 | 8.26 | 8 | 11.96M |
| July 02, 2025 | 8.22 | 8.1 | 8.1 | 8.32 | 7.98 | 13.23M |
| July 01, 2025 | 8.4 | 8.28 | 8.28 | 8.45 | 8.06 | 21.06M |
| June 30, 2025 | 8.13 | 8.48 | 8.48 | 8.54 | 8.04 | 18.66M |
| June 27, 2025 | 8.38 | 8.17 | 8.17 | 8.4 | 7.96 | 18.6M |
| June 26, 2025 | 8.67 | 8.32 | 8.32 | 8.67 | 8.25 | 15.22M |
| June 25, 2025 | 8.89 | 8.68 | 8.68 | 8.95 | 8.56 | 12.5M |
| June 24, 2025 | 8.79 | 8.8 | 8.8 | 9.08 | 8.72 | 9.16M |
| June 23, 2025 | 8.24 | 8.78 | 8.78 | 8.88 | 8.12 | 16.12M |
| June 20, 2025 | 8.41 | 8.24 | 8.24 | 8.58 | 8.03 | 15.41M |
| June 19, 2025 | 8.6 | 8.41 | 8.41 | 8.62 | 8.3 | 10.66M |
| June 18, 2025 | 8.68 | 8.54 | 8.54 | 8.86 | 8.51 | 12.73M |
| June 17, 2025 | 8.5 | 8.66 | 8.66 | 8.81 | 8.44 | 11.62M |