7.79
-0.07(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 7.79 | 7.86 | 7.86 | 7.91 | 7.74 | 11.95M |
| August 18, 2025 | 7.79 | 7.76 | 7.76 | 7.9 | 7.73 | 10.77M |
| August 15, 2025 | 7.7 | 7.74 | 7.74 | 7.8 | 7.67 | 9.3M |
| August 14, 2025 | 7.86 | 7.68 | 7.68 | 7.91 | 7.67 | 9.17M |
| August 13, 2025 | 7.92 | 7.86 | 7.86 | 7.95 | 7.81 | 9.11M |
| August 12, 2025 | 8 | 7.92 | 7.92 | 8.09 | 7.85 | 9.52M |
| August 11, 2025 | 7.81 | 7.99 | 7.99 | 8 | 7.8 | 12.32M |
| August 08, 2025 | 7.77 | 7.82 | 7.82 | 7.86 | 7.73 | 9.92M |
| August 07, 2025 | 7.82 | 7.79 | 7.79 | 7.9 | 7.73 | 11.1M |
| August 06, 2025 | 7.91 | 7.86 | 7.86 | 7.99 | 7.78 | 12.28M |
| August 05, 2025 | 7.96 | 7.91 | 7.91 | 8.04 | 7.88 | 12.1M |
| August 04, 2025 | 7.81 | 7.96 | 7.96 | 7.99 | 7.73 | 16.9M |
| August 01, 2025 | 7.77 | 7.9 | 7.9 | 8.11 | 7.77 | 21.63M |
| July 31, 2025 | 7.82 | 7.76 | 7.76 | 7.96 | 7.72 | 17.07M |
| July 30, 2025 | 7.88 | 7.87 | 7.87 | 8 | 7.79 | 21.93M |
| July 29, 2025 | 7.73 | 7.81 | 7.81 | 7.81 | 7.64 | 13.92M |
| July 28, 2025 | 7.68 | 7.76 | 7.76 | 7.83 | 7.66 | 10.47M |
| July 25, 2025 | 7.63 | 7.66 | 7.66 | 7.76 | 7.57 | 11.22M |
| July 24, 2025 | 7.5 | 7.64 | 7.64 | 7.65 | 7.49 | 11.46M |
| July 23, 2025 | 7.52 | 7.53 | 7.53 | 7.62 | 7.48 | 9.75M |
| July 22, 2025 | 7.59 | 7.53 | 7.53 | 7.62 | 7.51 | 10.53M |
| July 21, 2025 | 7.59 | 7.61 | 7.61 | 7.62 | 7.5 | 12.24M |
| July 18, 2025 | 7.5 | 7.58 | 7.58 | 7.64 | 7.38 | 15.93M |
| July 17, 2025 | 7.42 | 7.46 | 7.46 | 7.53 | 7.41 | 7.6M |
| July 16, 2025 | 7.32 | 7.42 | 7.42 | 7.44 | 7.28 | 8.47M |
| July 15, 2025 | 7.49 | 7.31 | 7.31 | 7.49 | 7.21 | 10.82M |
| July 14, 2025 | 7.45 | 7.49 | 7.49 | 7.51 | 7.42 | 6.98M |
| July 11, 2025 | 7.46 | 7.45 | 7.45 | 7.49 | 7.36 | 8.04M |
| July 10, 2025 | 7.46 | 7.45 | 7.45 | 7.55 | 7.41 | 9.66M |
| July 09, 2025 | 7.55 | 7.47 | 7.47 | 7.56 | 7.46 | 7.07M |
| July 08, 2025 | 7.48 | 7.56 | 7.56 | 7.64 | 7.47 | 9.39M |
| July 07, 2025 | 7.53 | 7.47 | 7.47 | 7.57 | 7.46 | 6.65M |
| July 04, 2025 | 7.52 | 7.53 | 7.53 | 7.6 | 7.46 | 10.95M |
| July 03, 2025 | 7.47 | 7.49 | 7.49 | 7.52 | 7.43 | 6.03M |
| July 02, 2025 | 7.51 | 7.48 | 7.48 | 7.54 | 7.42 | 6.87M |
| July 01, 2025 | 7.45 | 7.5 | 7.5 | 7.57 | 7.41 | 9.03M |
| June 30, 2025 | 7.41 | 7.52 | 7.52 | 7.52 | 7.38 | 5.37M |
| June 27, 2025 | 7.42 | 7.4 | 7.4 | 7.49 | 7.39 | 5.09M |
| June 26, 2025 | 7.54 | 7.41 | 7.41 | 7.57 | 7.39 | 7.61M |
| June 25, 2025 | 7.57 | 7.54 | 7.54 | 7.57 | 7.44 | 8.99M |
| June 24, 2025 | 7.48 | 7.54 | 7.54 | 7.57 | 7.4 | 7.44M |
| June 23, 2025 | 7.33 | 7.46 | 7.46 | 7.46 | 7.29 | 5.39M |
| June 20, 2025 | 7.34 | 7.32 | 7.32 | 7.41 | 7.32 | 4.86M |
| June 19, 2025 | 7.51 | 7.35 | 7.35 | 7.56 | 7.32 | 8.03M |
| June 18, 2025 | 7.63 | 7.53 | 7.53 | 7.63 | 7.49 | 7.45M |
| June 17, 2025 | 7.75 | 7.67 | 7.67 | 7.87 | 7.62 | 8.15M |
| June 16, 2025 | 7.67 | 7.72 | 7.72 | 7.76 | 7.64 | 7.2M |
| June 13, 2025 | 7.92 | 7.7 | 7.7 | 8.03 | 7.68 | 14.28M |
| June 12, 2025 | 8.05 | 7.99 | 7.99 | 8.07 | 7.9 | 10.11M |
| June 11, 2025 | 8.1 | 8.05 | 8.05 | 8.14 | 8 | 10.55M |
| June 10, 2025 | 8.15 | 8.09 | 8.09 | 8.24 | 7.94 | 19.56M |
| June 09, 2025 | 8.06 | 8.17 | 8.17 | 8.27 | 8.01 | 18.92M |
| June 06, 2025 | 8.04 | 8.04 | 8.04 | 8.2 | 7.96 | 15.02M |
| June 05, 2025 | 8.08 | 8.05 | 8.05 | 8.08 | 7.94 | 10.55M |
| June 04, 2025 | 8.11 | 8.07 | 8.07 | 8.2 | 7.98 | 11.81M |
| June 03, 2025 | 7.79 | 8.07 | 8.07 | 8.11 | 7.79 | 18.17M |
| May 30, 2025 | 7.92 | 7.9 | 7.9 | 8.09 | 7.86 | 16.59M |
| May 29, 2025 | 7.72 | 7.93 | 7.93 | 7.99 | 7.56 | 20.87M |
| May 28, 2025 | 7.89 | 7.73 | 7.73 | 7.9 | 7.67 | 11.31M |
| May 27, 2025 | 7.85 | 7.87 | 7.87 | 7.97 | 7.78 | 14.16M |