7.80
-0.03(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.8 | 7.8 | 7.8 | 7.85 | 7.76 | 44.6M |
| August 15, 2025 | 7.97 | 7.83 | 7.83 | 7.98 | 7.75 | 64.87M |
| August 14, 2025 | 8 | 7.96 | 7.96 | 8.07 | 7.96 | 32.14M |
| August 13, 2025 | 8.06 | 7.98 | 7.98 | 8.08 | 7.97 | 33.84M |
| August 12, 2025 | 8 | 8.03 | 8.03 | 8.07 | 7.99 | 29.25M |
| August 11, 2025 | 8.12 | 8 | 8 | 8.13 | 8 | 45.75M |
| August 08, 2025 | 8.13 | 8.12 | 8.12 | 8.22 | 8.11 | 35.99M |
| August 07, 2025 | 8.08 | 8.13 | 8.13 | 8.15 | 8.03 | 34.18M |
| August 06, 2025 | 8.1 | 8.08 | 8.08 | 8.15 | 8.06 | 37.1M |
| August 05, 2025 | 7.94 | 8.08 | 8.08 | 8.11 | 7.92 | 52.72M |
| August 04, 2025 | 7.9 | 7.92 | 7.92 | 8.01 | 7.89 | 35.96M |
| August 01, 2025 | 7.96 | 7.93 | 7.93 | 8.01 | 7.83 | 38.43M |
| July 31, 2025 | 8.03 | 7.95 | 7.95 | 8.06 | 7.91 | 52.78M |
| July 30, 2025 | 8.02 | 8.03 | 8.03 | 8.12 | 8 | 45.1M |
| July 29, 2025 | 8.12 | 8.01 | 8.01 | 8.16 | 8.01 | 42.57M |
| July 28, 2025 | 8.1 | 8.13 | 8.13 | 8.19 | 8.09 | 40.28M |
| July 25, 2025 | 8.09 | 8.09 | 8.09 | 8.16 | 8.08 | 41.5M |
| July 24, 2025 | 8.22 | 8.09 | 8.09 | 8.22 | 8.08 | 62.12M |
| July 23, 2025 | 8.15 | 8.21 | 8.21 | 8.31 | 8.15 | 53.03M |
| July 22, 2025 | 8.28 | 8.16 | 8.16 | 8.28 | 8.12 | 59.58M |
| July 21, 2025 | 8.32 | 8.27 | 8.27 | 8.34 | 8.22 | 39.8M |
| July 18, 2025 | 8.31 | 8.33 | 8.33 | 8.4 | 8.28 | 34.15M |
| July 17, 2025 | 8.32 | 8.3 | 8.3 | 8.35 | 8.25 | 33.04M |
| July 16, 2025 | 8.38 | 8.31 | 8.31 | 8.41 | 8.24 | 50.14M |
| July 15, 2025 | 8.48 | 8.37 | 8.37 | 8.54 | 8.36 | 51.36M |
| July 14, 2025 | 8.37 | 8.47 | 8.47 | 8.58 | 8.35 | 79.74M |
| July 11, 2025 | 8.61 | 8.35 | 8.35 | 8.67 | 8.34 | 96.68M |
| July 10, 2025 | 8.43 | 8.58 | 8.58 | 8.72 | 8.42 | 81.32M |
| July 09, 2025 | 8.33 | 8.44 | 8.44 | 8.48 | 8.31 | 50.93M |
| July 08, 2025 | 8.47 | 8.36 | 8.36 | 8.5 | 8.32 | 57.87M |
| July 07, 2025 | 8.38 | 8.47 | 8.47 | 8.48 | 8.35 | 51.64M |
| July 04, 2025 | 8.18 | 8.37 | 8.37 | 8.38 | 8.18 | 66.53M |
| July 03, 2025 | 8.17 | 8.18 | 8.18 | 8.22 | 8.13 | 38.34M |
| July 02, 2025 | 8.04 | 8.17 | 8.17 | 8.21 | 8.02 | 57.56M |
| July 01, 2025 | 7.94 | 8.04 | 8.04 | 8.05 | 7.91 | 50.26M |
| June 30, 2025 | 7.9 | 7.91 | 7.91 | 7.95 | 7.82 | 51.59M |
| June 27, 2025 | 8.12 | 7.93 | 7.93 | 8.2 | 7.88 | 80.79M |
| June 26, 2025 | 8.07 | 8.12 | 8.12 | 8.16 | 8 | 78.84M |
| June 25, 2025 | 8.28 | 8.3 | 7.99 | 8.33 | 8.18 | 67.07M |
| June 24, 2025 | 8.33 | 8.3 | 7.99 | 8.36 | 8.17 | 73.15M |
| June 23, 2025 | 8.1 | 8.33 | 8.02 | 8.37 | 8.08 | 91.62M |
| June 20, 2025 | 8 | 8.1 | 8.1 | 8.13 | 7.98 | 57.11M |
| June 19, 2025 | 8.03 | 8 | 8 | 8.06 | 7.95 | 41.44M |
| June 18, 2025 | 7.95 | 8.01 | 8.01 | 8.02 | 7.9 | 51.35M |
| June 17, 2025 | 7.88 | 7.94 | 7.94 | 7.97 | 7.88 | 53.18M |
| June 16, 2025 | 7.75 | 7.88 | 7.88 | 7.89 | 7.72 | 54.3M |
| June 13, 2025 | 7.85 | 7.76 | 7.76 | 7.89 | 7.74 | 61.06M |
| June 12, 2025 | 7.81 | 7.84 | 7.84 | 7.86 | 7.77 | 39.48M |
| June 11, 2025 | 7.83 | 7.8 | 7.8 | 7.88 | 7.78 | 38.53M |
| June 10, 2025 | 7.68 | 7.82 | 7.82 | 7.91 | 7.68 | 85.53M |
| June 09, 2025 | 7.67 | 7.69 | 7.69 | 7.69 | 7.6 | 44.62M |
| June 06, 2025 | 7.65 | 7.66 | 7.66 | 7.72 | 7.62 | 33.65M |
| June 05, 2025 | 7.71 | 7.63 | 7.63 | 7.77 | 7.61 | 52.15M |
| June 04, 2025 | 7.72 | 7.71 | 7.71 | 7.77 | 7.66 | 45M |
| June 03, 2025 | 7.51 | 7.72 | 7.72 | 7.75 | 7.5 | 93.78M |
| May 30, 2025 | 7.46 | 7.53 | 7.53 | 7.54 | 7.45 | 56.94M |
| May 29, 2025 | 7.44 | 7.46 | 7.46 | 7.48 | 7.41 | 35.54M |
| May 28, 2025 | 7.48 | 7.44 | 7.44 | 7.5 | 7.37 | 49.4M |
| May 27, 2025 | 7.46 | 7.46 | 7.46 | 7.5 | 7.44 | 45.33M |
| May 26, 2025 | 7.48 | 7.45 | 7.45 | 7.53 | 7.43 | 47.27M |