7.97
+0.03(+0.38%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 7.92 | 7.9 | 7.9 | 7.92 | 7.83 | 20.01M |
September 04, 2025 | 7.89 | 7.88 | 7.88 | 7.92 | 7.81 | 24.87M |
September 03, 2025 | 8.06 | 7.9 | 7.9 | 8.08 | 7.86 | 21.48M |
September 02, 2025 | 8.09 | 8.04 | 8.04 | 8.1 | 8 | 24.17M |
September 01, 2025 | 8.16 | 8.04 | 8.04 | 8.19 | 8.02 | 33.22M |
August 29, 2025 | 8.24 | 8.15 | 8.15 | 8.29 | 8.14 | 59.71M |
August 28, 2025 | 7.86 | 7.92 | 7.92 | 7.93 | 7.77 | 28.74M |
August 27, 2025 | 7.98 | 7.84 | 7.84 | 8.06 | 7.84 | 28.85M |
August 26, 2025 | 8 | 7.96 | 7.96 | 8.01 | 7.92 | 22.63M |
August 25, 2025 | 7.88 | 7.97 | 7.97 | 8.03 | 7.85 | 33.74M |
August 22, 2025 | 7.86 | 7.84 | 7.84 | 7.88 | 7.74 | 22.16M |
August 21, 2025 | 7.84 | 7.85 | 7.85 | 7.87 | 7.79 | 23.55M |
August 20, 2025 | 7.7 | 7.77 | 7.77 | 7.77 | 7.67 | 13.57M |
August 19, 2025 | 7.73 | 7.7 | 7.7 | 7.74 | 7.68 | 14.89M |
August 18, 2025 | 7.74 | 7.72 | 7.72 | 7.76 | 7.68 | 20.01M |
August 15, 2025 | 7.64 | 7.69 | 7.69 | 7.71 | 7.64 | 17.16M |
August 14, 2025 | 7.71 | 7.61 | 7.61 | 7.73 | 7.61 | 15.22M |
August 13, 2025 | 7.69 | 7.69 | 7.69 | 7.71 | 7.65 | 14.97M |
August 12, 2025 | 7.68 | 7.69 | 7.69 | 7.73 | 7.68 | 14.91M |
August 11, 2025 | 7.67 | 7.67 | 7.67 | 7.69 | 7.64 | 14.63M |
August 08, 2025 | 7.6 | 7.65 | 7.65 | 7.66 | 7.57 | 12.76M |
August 07, 2025 | 7.62 | 7.61 | 7.61 | 7.63 | 7.57 | 11.91M |
August 06, 2025 | 7.58 | 7.6 | 7.6 | 7.62 | 7.55 | 14.05M |
August 05, 2025 | 7.56 | 7.57 | 7.57 | 7.63 | 7.54 | 16.55M |
August 04, 2025 | 7.52 | 7.54 | 7.54 | 7.57 | 7.51 | 15.27M |
August 01, 2025 | 7.58 | 7.55 | 7.55 | 7.62 | 7.54 | 15.05M |
July 31, 2025 | 7.79 | 7.57 | 7.57 | 7.8 | 7.54 | 30.39M |
July 30, 2025 | 7.81 | 7.79 | 7.79 | 7.87 | 7.78 | 21.04M |
July 29, 2025 | 7.81 | 7.81 | 7.81 | 7.84 | 7.72 | 15.51M |
July 28, 2025 | 7.83 | 7.81 | 7.81 | 7.87 | 7.78 | 17.88M |
July 25, 2025 | 7.88 | 7.83 | 7.83 | 7.89 | 7.81 | 15.11M |
July 24, 2025 | 7.82 | 7.87 | 7.87 | 7.89 | 7.8 | 24.71M |
July 23, 2025 | 7.86 | 7.81 | 7.81 | 7.89 | 7.79 | 26.25M |
July 22, 2025 | 8.1 | 8.12 | 7.82 | 8.14 | 8.02 | 31.41M |
July 21, 2025 | 8.08 | 8.09 | 7.79 | 8.13 | 8.07 | 23.14M |
July 18, 2025 | 8.04 | 8.05 | 8.05 | 8.06 | 8 | 13.91M |
July 17, 2025 | 8.06 | 8.01 | 8.01 | 8.1 | 7.99 | 12.33M |
July 16, 2025 | 8.06 | 8.04 | 8.04 | 8.08 | 8 | 13.16M |
July 15, 2025 | 8.04 | 8.04 | 8.04 | 8.07 | 7.95 | 16.63M |
July 14, 2025 | 8.05 | 8.05 | 8.05 | 8.1 | 8.03 | 16.41M |
July 11, 2025 | 8.12 | 8.04 | 8.04 | 8.15 | 8.04 | 22.81M |
July 10, 2025 | 7.9 | 8.1 | 8.1 | 8.13 | 7.9 | 27.82M |
July 09, 2025 | 7.86 | 7.91 | 7.91 | 7.95 | 7.86 | 15.89M |
July 08, 2025 | 7.9 | 7.88 | 7.88 | 7.93 | 7.85 | 17.44M |
July 07, 2025 | 7.81 | 7.89 | 7.89 | 7.9 | 7.79 | 17.47M |
July 04, 2025 | 7.79 | 7.8 | 7.8 | 7.83 | 7.75 | 15.05M |
July 03, 2025 | 7.78 | 7.77 | 7.77 | 7.8 | 7.73 | 10.03M |
July 02, 2025 | 7.72 | 7.76 | 7.76 | 7.78 | 7.71 | 13.14M |
July 01, 2025 | 7.71 | 7.71 | 7.71 | 7.73 | 7.69 | 12.42M |
June 30, 2025 | 7.83 | 7.71 | 7.71 | 7.84 | 7.7 | 15.97M |
June 27, 2025 | 7.77 | 7.79 | 7.79 | 7.91 | 7.77 | 21.63M |
June 26, 2025 | 7.77 | 7.77 | 7.77 | 7.78 | 7.74 | 11.53M |
June 25, 2025 | 7.67 | 7.77 | 7.77 | 7.77 | 7.66 | 14.94M |
June 24, 2025 | 7.62 | 7.67 | 7.67 | 7.69 | 7.6 | 12.8M |
June 23, 2025 | 7.6 | 7.59 | 7.59 | 7.62 | 7.54 | 12.7M |
June 20, 2025 | 7.53 | 7.59 | 7.59 | 7.62 | 7.53 | 12.19M |
June 19, 2025 | 7.64 | 7.54 | 7.54 | 7.67 | 7.5 | 15.78M |
June 18, 2025 | 7.69 | 7.66 | 7.66 | 7.72 | 7.63 | 12.38M |
June 17, 2025 | 7.73 | 7.71 | 7.71 | 7.74 | 7.69 | 10.57M |
June 16, 2025 | 7.72 | 7.7 | 7.7 | 7.75 | 7.67 | 15.07M |