7.77
+0.02(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.81 | 7.75 | 7.75 | 7.91 | 7.74 | 179.76M |
| October 16, 2025 | 7.84 | 7.82 | 7.82 | 7.87 | 7.77 | 131.68M |
| October 15, 2025 | 7.86 | 7.87 | 7.87 | 7.92 | 7.78 | 137.13M |
| October 14, 2025 | 7.88 | 7.88 | 7.88 | 7.99 | 7.84 | 188.78M |
| October 13, 2025 | 7.78 | 7.89 | 7.89 | 7.96 | 7.71 | 238.76M |
| October 10, 2025 | 7.79 | 7.93 | 7.93 | 8 | 7.78 | 232.53M |
| October 09, 2025 | 7.82 | 7.88 | 7.88 | 7.89 | 7.62 | 274.5M |
| September 30, 2025 | 7.7 | 7.86 | 7.86 | 7.88 | 7.69 | 250.89M |
| September 29, 2025 | 7.7 | 7.72 | 7.72 | 7.78 | 7.61 | 162.95M |
| September 26, 2025 | 7.63 | 7.72 | 7.72 | 7.9 | 7.62 | 215.92M |
| September 25, 2025 | 7.64 | 7.66 | 7.66 | 7.69 | 7.59 | 142.39M |
| September 24, 2025 | 7.58 | 7.66 | 7.66 | 7.78 | 7.57 | 146.18M |
| September 23, 2025 | 7.76 | 7.62 | 7.62 | 7.78 | 7.58 | 194.02M |
| September 22, 2025 | 7.86 | 7.82 | 7.82 | 7.89 | 7.78 | 174.04M |
| September 19, 2025 | 7.77 | 7.93 | 7.93 | 7.95 | 7.69 | 261.13M |
| September 18, 2025 | 7.95 | 7.76 | 7.76 | 7.96 | 7.73 | 260.69M |
| September 17, 2025 | 7.96 | 8 | 8 | 8.03 | 7.9 | 203.99M |
| September 16, 2025 | 7.94 | 7.98 | 7.98 | 8.01 | 7.88 | 190.68M |
| September 15, 2025 | 7.86 | 7.96 | 7.96 | 7.97 | 7.81 | 247.24M |
| September 12, 2025 | 7.83 | 7.87 | 7.87 | 8 | 7.83 | 292.66M |
| September 11, 2025 | 7.8 | 7.82 | 7.82 | 7.82 | 7.75 | 159.57M |
| September 10, 2025 | 7.85 | 7.83 | 7.83 | 7.85 | 7.79 | 145.07M |
| September 09, 2025 | 7.78 | 7.88 | 7.88 | 7.89 | 7.75 | 284.2M |
| September 08, 2025 | 7.78 | 7.76 | 7.76 | 7.83 | 7.73 | 236.12M |
| September 05, 2025 | 7.72 | 7.74 | 7.74 | 7.75 | 7.69 | 136.91M |
| September 04, 2025 | 7.72 | 7.72 | 7.72 | 7.76 | 7.68 | 128.54M |
| September 03, 2025 | 7.83 | 7.73 | 7.73 | 7.85 | 7.68 | 176.38M |
| September 02, 2025 | 7.87 | 7.82 | 7.82 | 7.91 | 7.77 | 221.1M |
| September 01, 2025 | 7.96 | 7.89 | 7.89 | 8.01 | 7.86 | 256.02M |
| August 29, 2025 | 8.05 | 7.96 | 7.96 | 8.1 | 7.92 | 307.8M |
| August 28, 2025 | 7.99 | 7.96 | 7.96 | 8.04 | 7.86 | 200.02M |
| August 27, 2025 | 8.2 | 7.98 | 7.98 | 8.22 | 7.97 | 261.18M |
| August 26, 2025 | 8.26 | 8.22 | 8.22 | 8.27 | 8.18 | 187.16M |
| August 25, 2025 | 8 | 8.3 | 8.3 | 8.55 | 7.99 | 524.66M |
| August 22, 2025 | 7.92 | 7.96 | 7.96 | 7.97 | 7.87 | 140.61M |
| August 21, 2025 | 7.88 | 7.93 | 7.93 | 7.98 | 7.85 | 175.06M |
| August 20, 2025 | 7.83 | 7.87 | 7.87 | 7.93 | 7.77 | 172.43M |
| August 19, 2025 | 8.06 | 7.99 | 7.99 | 8.12 | 7.98 | 266.06M |
| August 18, 2025 | 8.16 | 8.03 | 8.03 | 8.18 | 8.03 | 224.02M |
| August 15, 2025 | 8.01 | 8.15 | 8.15 | 8.19 | 7.99 | 263.84M |
| August 14, 2025 | 8.01 | 8.01 | 8.01 | 8.13 | 7.99 | 192.97M |
| August 13, 2025 | 8.04 | 8 | 8 | 8.05 | 7.98 | 107.25M |
| August 12, 2025 | 8.03 | 8.02 | 8.02 | 8.07 | 8.01 | 97.4M |
| August 11, 2025 | 8.04 | 8.03 | 8.03 | 8.09 | 8.03 | 112.94M |
| August 08, 2025 | 8.02 | 8.01 | 8.01 | 8.04 | 7.98 | 74.43M |
| August 07, 2025 | 8 | 8.04 | 8.04 | 8.05 | 7.95 | 113.33M |
| August 06, 2025 | 8.03 | 8.01 | 8.01 | 8.03 | 7.97 | 79M |
| August 05, 2025 | 7.99 | 8.04 | 8.04 | 8.05 | 7.97 | 100.85M |
| August 04, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.93 | 89.91M |
| August 01, 2025 | 7.97 | 7.95 | 7.95 | 8.01 | 7.92 | 111.44M |
| July 31, 2025 | 8.28 | 7.98 | 7.98 | 8.31 | 7.95 | 286.96M |
| July 30, 2025 | 8.4 | 8.32 | 8.32 | 8.52 | 8.31 | 165.04M |
| July 29, 2025 | 8.48 | 8.42 | 8.42 | 8.51 | 8.37 | 133.68M |
| July 28, 2025 | 8.38 | 8.49 | 8.49 | 8.55 | 8.25 | 189.7M |
| July 25, 2025 | 8.33 | 8.38 | 8.38 | 8.47 | 8.3 | 180.21M |
| July 24, 2025 | 8.18 | 8.34 | 8.34 | 8.38 | 8.18 | 216.08M |
| July 23, 2025 | 8.2 | 8.2 | 8.2 | 8.35 | 8.17 | 196.55M |
| July 22, 2025 | 8.06 | 8.2 | 8.2 | 8.22 | 7.99 | 201.93M |
| July 21, 2025 | 8.02 | 8.05 | 8.05 | 8.06 | 8 | 98.3M |
| July 18, 2025 | 8 | 8.02 | 8.02 | 8.02 | 7.98 | 74.78M |