7.80
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.84 | 7.8 | 7.8 | 7.89 | 7.78 | 55.69M |
| September 04, 2025 | 7.87 | 7.81 | 7.81 | 7.91 | 7.75 | 62.59M |
| September 03, 2025 | 8.13 | 7.88 | 7.88 | 8.14 | 7.83 | 53.99M |
| September 02, 2025 | 8.22 | 8.1 | 8.1 | 8.22 | 8.01 | 65.04M |
| September 01, 2025 | 8.35 | 8.19 | 8.19 | 8.37 | 8.16 | 71.43M |
| August 29, 2025 | 8.55 | 8.34 | 8.34 | 8.59 | 8.33 | 68M |
| August 28, 2025 | 8.35 | 8.51 | 8.51 | 8.54 | 8.3 | 60.14M |
| August 27, 2025 | 8.69 | 8.38 | 8.38 | 8.73 | 8.36 | 74.57M |
| August 26, 2025 | 8.62 | 8.69 | 8.69 | 8.76 | 8.56 | 58.46M |
| August 25, 2025 | 8.59 | 8.68 | 8.68 | 8.7 | 8.47 | 74.88M |
| August 22, 2025 | 8.37 | 8.53 | 8.53 | 8.54 | 8.34 | 56.93M |
| August 21, 2025 | 8.4 | 8.37 | 8.37 | 8.49 | 8.3 | 51.8M |
| August 20, 2025 | 8.2 | 8.41 | 8.41 | 8.41 | 8.15 | 64.91M |
| August 19, 2025 | 8.16 | 8.23 | 8.23 | 8.33 | 8.1 | 62.39M |
| August 18, 2025 | 8.27 | 8.21 | 8.21 | 8.33 | 8.15 | 80.67M |
| August 15, 2025 | 8 | 8.23 | 8.23 | 8.3 | 7.95 | 89.25M |
| August 14, 2025 | 7.96 | 8.02 | 8.02 | 8.17 | 7.93 | 74.48M |
| August 13, 2025 | 7.87 | 7.95 | 7.95 | 8 | 7.79 | 67.13M |
| August 12, 2025 | 7.78 | 7.83 | 7.83 | 7.83 | 7.75 | 36.58M |
| August 11, 2025 | 7.65 | 7.75 | 7.75 | 7.78 | 7.65 | 24.97M |
| August 08, 2025 | 7.69 | 7.66 | 7.66 | 7.69 | 7.6 | 17.85M |
| August 07, 2025 | 7.7 | 7.69 | 7.69 | 7.76 | 7.63 | 25.96M |
| August 06, 2025 | 7.64 | 7.67 | 7.67 | 7.69 | 7.61 | 19.3M |
| August 05, 2025 | 7.58 | 7.66 | 7.66 | 7.66 | 7.56 | 25.47M |
| August 04, 2025 | 7.54 | 7.55 | 7.55 | 7.57 | 7.51 | 21.16M |
| August 01, 2025 | 7.57 | 7.56 | 7.56 | 7.64 | 7.52 | 26.29M |
| July 31, 2025 | 7.71 | 7.56 | 7.56 | 7.76 | 7.51 | 44.88M |
| July 30, 2025 | 7.83 | 7.76 | 7.76 | 7.84 | 7.69 | 33.86M |
| July 29, 2025 | 7.82 | 7.85 | 7.85 | 7.85 | 7.68 | 34.77M |
| July 28, 2025 | 7.81 | 7.84 | 7.84 | 7.94 | 7.76 | 40.67M |
| July 25, 2025 | 7.92 | 7.82 | 7.82 | 7.93 | 7.79 | 41.38M |
| July 24, 2025 | 7.71 | 7.91 | 7.91 | 7.91 | 7.7 | 57.65M |
| July 23, 2025 | 7.78 | 7.75 | 7.75 | 7.89 | 7.72 | 52.77M |
| July 22, 2025 | 7.8 | 7.75 | 7.75 | 7.8 | 7.64 | 36.4M |
| July 21, 2025 | 7.67 | 7.78 | 7.78 | 7.78 | 7.66 | 43.13M |
| July 18, 2025 | 7.65 | 7.68 | 7.68 | 7.73 | 7.64 | 31.12M |
| July 17, 2025 | 7.6 | 7.64 | 7.64 | 7.68 | 7.58 | 27.55M |
| July 16, 2025 | 7.74 | 7.7 | 7.57 | 7.76 | 7.66 | 28.72M |
| July 15, 2025 | 7.8 | 7.74 | 7.61 | 7.83 | 7.71 | 35.95M |
| July 14, 2025 | 7.9 | 7.8 | 7.67 | 7.91 | 7.76 | 42.73M |
| July 11, 2025 | 7.85 | 7.9 | 7.9 | 8.01 | 7.8 | 94.51M |
| July 10, 2025 | 7.68 | 7.83 | 7.83 | 7.88 | 7.65 | 63.37M |
| July 09, 2025 | 7.61 | 7.69 | 7.69 | 7.84 | 7.58 | 58.13M |
| July 08, 2025 | 7.5 | 7.61 | 7.61 | 7.62 | 7.47 | 31.02M |
| July 07, 2025 | 7.47 | 7.5 | 7.5 | 7.53 | 7.46 | 14.67M |
| July 04, 2025 | 7.48 | 7.5 | 7.5 | 7.59 | 7.41 | 25.83M |
| July 03, 2025 | 7.47 | 7.49 | 7.49 | 7.51 | 7.46 | 18.96M |
| July 02, 2025 | 7.47 | 7.47 | 7.47 | 7.5 | 7.45 | 17.44M |
| July 01, 2025 | 7.52 | 7.47 | 7.47 | 7.54 | 7.42 | 22.8M |
| June 30, 2025 | 7.56 | 7.52 | 7.52 | 7.64 | 7.47 | 25.25M |
| June 27, 2025 | 7.58 | 7.55 | 7.55 | 7.76 | 7.54 | 40.48M |
| June 26, 2025 | 7.63 | 7.6 | 7.6 | 7.67 | 7.56 | 36.25M |
| June 25, 2025 | 7.39 | 7.64 | 7.64 | 7.66 | 7.37 | 61.95M |
| June 24, 2025 | 7.2 | 7.39 | 7.39 | 7.4 | 7.19 | 32.89M |
| June 23, 2025 | 7.1 | 7.2 | 7.2 | 7.23 | 7.08 | 15.94M |
| June 20, 2025 | 7.16 | 7.12 | 7.12 | 7.18 | 7.12 | 16.81M |
| June 19, 2025 | 7.29 | 7.17 | 7.17 | 7.33 | 7.14 | 19.04M |
| June 18, 2025 | 7.37 | 7.31 | 7.31 | 7.39 | 7.24 | 23.87M |
| June 17, 2025 | 7.3 | 7.38 | 7.38 | 7.39 | 7.28 | 29.67M |
| June 16, 2025 | 7.27 | 7.29 | 7.29 | 7.32 | 7.22 | 22.44M |