7.83
-0.04(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.9 | 7.87 | 7.87 | 8.08 | 7.83 | 11.94M |
| August 15, 2025 | 7.93 | 7.89 | 7.89 | 7.98 | 7.86 | 9.55M |
| August 14, 2025 | 8.11 | 7.88 | 7.88 | 8.17 | 7.88 | 11.24M |
| August 13, 2025 | 8.22 | 8.11 | 8.11 | 8.22 | 8.06 | 11.27M |
| August 12, 2025 | 8.37 | 8.2 | 8.2 | 8.39 | 8.17 | 15.2M |
| August 11, 2025 | 8.33 | 8.36 | 8.36 | 8.44 | 8.26 | 9.75M |
| August 08, 2025 | 8.11 | 8.35 | 8.35 | 8.4 | 8.08 | 12.06M |
| August 07, 2025 | 8.22 | 8.14 | 8.14 | 8.27 | 8.12 | 10.08M |
| August 06, 2025 | 8.23 | 8.23 | 8.23 | 8.37 | 8.15 | 11.63M |
| August 05, 2025 | 8.16 | 8.25 | 8.25 | 8.39 | 8.15 | 14.19M |
| August 04, 2025 | 8 | 8.15 | 8.15 | 8.19 | 7.88 | 17.67M |
| August 01, 2025 | 7.74 | 8.03 | 8.03 | 8.12 | 7.7 | 21.12M |
| July 31, 2025 | 7.82 | 7.71 | 7.71 | 7.91 | 7.69 | 8.88M |
| July 30, 2025 | 7.85 | 7.79 | 7.79 | 7.89 | 7.7 | 7.02M |
| July 29, 2025 | 7.88 | 7.86 | 7.86 | 7.89 | 7.76 | 6.53M |
| July 28, 2025 | 7.83 | 7.89 | 7.89 | 7.91 | 7.77 | 7.11M |
| July 25, 2025 | 7.88 | 7.82 | 7.82 | 7.93 | 7.77 | 6.38M |
| July 24, 2025 | 7.78 | 7.86 | 7.86 | 7.89 | 7.78 | 6.62M |
| July 23, 2025 | 7.86 | 7.77 | 7.77 | 7.9 | 7.75 | 7.66M |
| July 22, 2025 | 7.84 | 7.89 | 7.89 | 7.93 | 7.81 | 8.1M |
| July 21, 2025 | 7.82 | 7.85 | 7.85 | 7.9 | 7.81 | 8.05M |
| July 18, 2025 | 7.81 | 7.8 | 7.8 | 7.82 | 7.74 | 5.13M |
| July 17, 2025 | 7.73 | 7.8 | 7.8 | 7.88 | 7.72 | 7.15M |
| July 16, 2025 | 7.7 | 7.73 | 7.73 | 7.75 | 7.67 | 5.33M |
| July 15, 2025 | 7.77 | 7.71 | 7.71 | 7.82 | 7.59 | 9.95M |
| July 14, 2025 | 7.74 | 7.81 | 7.81 | 7.84 | 7.7 | 8M |
| July 11, 2025 | 7.8 | 7.75 | 7.75 | 7.85 | 7.73 | 6.39M |
| July 10, 2025 | 7.79 | 7.83 | 7.83 | 7.89 | 7.7 | 7.09M |
| July 09, 2025 | 7.86 | 7.8 | 7.8 | 8.05 | 7.78 | 9.35M |
| July 08, 2025 | 7.77 | 7.86 | 7.86 | 7.93 | 7.75 | 9.28M |
| July 07, 2025 | 7.65 | 7.77 | 7.77 | 7.77 | 7.63 | 6.66M |
| July 04, 2025 | 7.7 | 7.68 | 7.68 | 7.74 | 7.64 | 7.09M |
| July 03, 2025 | 7.61 | 7.69 | 7.69 | 7.7 | 7.59 | 6.44M |
| July 02, 2025 | 7.66 | 7.66 | 7.66 | 7.69 | 7.6 | 6.96M |
| July 01, 2025 | 7.73 | 7.66 | 7.66 | 7.87 | 7.63 | 12.16M |
| June 30, 2025 | 7.59 | 7.72 | 7.72 | 7.78 | 7.51 | 13.64M |
| June 27, 2025 | 7.51 | 7.56 | 7.56 | 7.72 | 7.51 | 12.93M |
| June 26, 2025 | 7.41 | 7.44 | 7.44 | 7.62 | 7.33 | 16.53M |
| June 25, 2025 | 7.3 | 7.36 | 7.36 | 7.52 | 7.3 | 10.46M |
| June 24, 2025 | 7.1 | 7.33 | 7.33 | 7.36 | 7.1 | 10.28M |
| June 23, 2025 | 6.95 | 7.13 | 7.13 | 7.15 | 6.88 | 5.02M |
| June 20, 2025 | 6.91 | 6.95 | 6.95 | 7.05 | 6.91 | 4.45M |
| June 19, 2025 | 7.09 | 6.93 | 6.93 | 7.11 | 6.9 | 5.31M |
| June 18, 2025 | 7.15 | 7.1 | 7.1 | 7.19 | 7.06 | 4.22M |
| June 17, 2025 | 7.14 | 7.2 | 7.2 | 7.2 | 7.09 | 4.67M |
| June 16, 2025 | 7.09 | 7.16 | 7.16 | 7.25 | 7.07 | 4.39M |
| June 13, 2025 | 7.2 | 7.08 | 7.08 | 7.22 | 7.07 | 5.51M |
| June 12, 2025 | 7.27 | 7.2 | 7.2 | 7.29 | 7.17 | 5.5M |
| June 11, 2025 | 7.32 | 7.28 | 7.28 | 7.36 | 7.26 | 6.26M |
| June 10, 2025 | 7.48 | 7.32 | 7.32 | 7.54 | 7.21 | 11.01M |
| June 09, 2025 | 7.33 | 7.46 | 7.46 | 7.48 | 7.28 | 8.71M |
| June 06, 2025 | 7.27 | 7.32 | 7.32 | 7.47 | 7.19 | 10.32M |
| June 05, 2025 | 7.29 | 7.27 | 7.27 | 7.34 | 7.21 | 6.17M |
| June 04, 2025 | 7.29 | 7.3 | 7.3 | 7.36 | 7.26 | 4.41M |
| June 03, 2025 | 7.24 | 7.31 | 7.31 | 7.41 | 7.23 | 4.42M |
| May 30, 2025 | 7.39 | 7.29 | 7.29 | 7.41 | 7.27 | 5.39M |
| May 29, 2025 | 7.3 | 7.38 | 7.38 | 7.4 | 7.26 | 5.48M |
| May 28, 2025 | 7.51 | 7.32 | 7.32 | 7.53 | 7.28 | 9.4M |
| May 27, 2025 | 7.46 | 7.51 | 7.51 | 7.55 | 7.31 | 8.75M |
| May 26, 2025 | 7.4 | 7.46 | 7.46 | 7.55 | 7.37 | 8.59M |