7.78
+0.1(+1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.54 | 7.68 | 7.68 | 7.71 | 7.49 | 17.7M |
| September 04, 2025 | 7.63 | 7.47 | 7.47 | 7.78 | 7.37 | 20.4M |
| September 03, 2025 | 7.84 | 7.63 | 7.63 | 7.87 | 7.57 | 22.99M |
| September 02, 2025 | 8.1 | 7.81 | 7.81 | 8.14 | 7.73 | 31.16M |
| September 01, 2025 | 8.01 | 8.09 | 8.09 | 8.2 | 7.98 | 29.52M |
| August 29, 2025 | 8.15 | 7.98 | 7.98 | 8.15 | 7.91 | 33.6M |
| August 28, 2025 | 7.85 | 8.19 | 8.19 | 8.2 | 7.7 | 37.77M |
| August 27, 2025 | 7.98 | 7.9 | 7.9 | 8.2 | 7.87 | 31.5M |
| August 26, 2025 | 7.96 | 8.01 | 8.01 | 8.06 | 7.94 | 24.86M |
| August 25, 2025 | 7.92 | 8.01 | 8.01 | 8.07 | 7.9 | 36.3M |
| August 22, 2025 | 7.87 | 7.83 | 7.83 | 7.91 | 7.78 | 21.58M |
| August 21, 2025 | 7.98 | 7.85 | 7.85 | 7.99 | 7.81 | 23M |
| August 20, 2025 | 7.92 | 7.99 | 7.99 | 7.99 | 7.85 | 17.89M |
| August 19, 2025 | 8.02 | 7.93 | 7.93 | 8.02 | 7.87 | 18.92M |
| August 18, 2025 | 7.8 | 8.04 | 8.04 | 8.04 | 7.75 | 36.27M |
| August 15, 2025 | 7.65 | 7.72 | 7.72 | 7.82 | 7.63 | 22.6M |
| August 14, 2025 | 7.9 | 7.65 | 7.65 | 7.91 | 7.63 | 25.87M |
| August 13, 2025 | 7.96 | 7.9 | 7.9 | 7.97 | 7.81 | 26.77M |
| August 12, 2025 | 7.73 | 7.96 | 7.96 | 8.03 | 7.69 | 32.52M |
| August 11, 2025 | 7.64 | 7.74 | 7.74 | 7.79 | 7.63 | 18.99M |
| August 08, 2025 | 7.58 | 7.66 | 7.66 | 7.75 | 7.52 | 21.7M |
| August 07, 2025 | 7.68 | 7.59 | 7.59 | 7.7 | 7.55 | 16.43M |
| August 06, 2025 | 7.69 | 7.68 | 7.68 | 7.71 | 7.61 | 16.13M |
| August 05, 2025 | 7.66 | 7.69 | 7.69 | 7.73 | 7.63 | 14.76M |
| August 04, 2025 | 7.58 | 7.64 | 7.64 | 7.65 | 7.54 | 13.06M |
| August 01, 2025 | 7.55 | 7.58 | 7.58 | 7.64 | 7.51 | 12.4M |
| July 31, 2025 | 7.58 | 7.54 | 7.54 | 7.7 | 7.51 | 19.38M |
| July 30, 2025 | 7.82 | 7.62 | 7.62 | 7.83 | 7.52 | 27.04M |
| July 29, 2025 | 7.76 | 7.75 | 7.75 | 7.81 | 7.63 | 18.73M |
| July 28, 2025 | 7.69 | 7.77 | 7.77 | 7.82 | 7.61 | 20.49M |
| July 25, 2025 | 7.65 | 7.67 | 7.67 | 7.7 | 7.57 | 16M |
| July 24, 2025 | 7.67 | 7.67 | 7.67 | 7.82 | 7.61 | 30.96M |
| July 23, 2025 | 7.54 | 7.7 | 7.7 | 7.81 | 7.52 | 35.75M |
| July 22, 2025 | 7.61 | 7.58 | 7.58 | 7.68 | 7.55 | 18.57M |
| July 21, 2025 | 7.47 | 7.66 | 7.66 | 7.67 | 7.44 | 24.59M |
| July 18, 2025 | 7.48 | 7.47 | 7.47 | 7.7 | 7.42 | 21.67M |
| July 17, 2025 | 7.26 | 7.49 | 7.49 | 7.55 | 7.25 | 26.8M |
| July 16, 2025 | 7.34 | 7.27 | 7.27 | 7.38 | 7.25 | 15.34M |
| July 15, 2025 | 7.51 | 7.34 | 7.34 | 7.52 | 7.31 | 16.24M |
| July 14, 2025 | 7.26 | 7.5 | 7.5 | 7.6 | 7.22 | 30.51M |
| July 11, 2025 | 7.3 | 7.28 | 7.28 | 7.33 | 7.19 | 17.47M |
| July 10, 2025 | 7.38 | 7.34 | 7.34 | 7.49 | 7.28 | 17.78M |
| July 09, 2025 | 7.47 | 7.41 | 7.41 | 7.5 | 7.35 | 19.12M |
| July 08, 2025 | 7.29 | 7.47 | 7.47 | 7.53 | 7.26 | 23.41M |
| July 07, 2025 | 7.3 | 7.27 | 7.27 | 7.36 | 7.24 | 11.3M |
| July 04, 2025 | 7.39 | 7.33 | 7.33 | 7.42 | 7.28 | 15.71M |
| July 03, 2025 | 7.4 | 7.41 | 7.41 | 7.45 | 7.28 | 29.44M |
| July 02, 2025 | 7.23 | 7.45 | 7.45 | 7.54 | 7.13 | 45.86M |
| July 01, 2025 | 7.25 | 7.26 | 7.26 | 7.29 | 7.18 | 11.26M |
| June 30, 2025 | 7.17 | 7.25 | 7.25 | 7.26 | 7.17 | 14.37M |
| June 27, 2025 | 7.15 | 7.17 | 7.17 | 7.21 | 7.14 | 13.46M |
| June 26, 2025 | 7.17 | 7.16 | 7.16 | 7.23 | 7.13 | 11.17M |
| June 25, 2025 | 7.14 | 7.16 | 7.16 | 7.2 | 7.12 | 12.29M |
| June 24, 2025 | 7.01 | 7.14 | 7.14 | 7.14 | 6.98 | 14.16M |
| June 23, 2025 | 6.88 | 6.99 | 6.99 | 7.01 | 6.84 | 9.87M |
| June 20, 2025 | 6.9 | 6.93 | 6.93 | 7.05 | 6.89 | 12.54M |
| June 19, 2025 | 6.93 | 6.9 | 6.9 | 7.01 | 6.88 | 11.68M |
| June 18, 2025 | 6.91 | 6.95 | 6.95 | 6.97 | 6.82 | 9.93M |
| June 17, 2025 | 6.91 | 6.91 | 6.91 | 6.96 | 6.86 | 7.72M |
| June 16, 2025 | 6.88 | 6.91 | 6.91 | 6.99 | 6.88 | 7.21M |