7.89
-0.07(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.06 | 7.96 | 7.96 | 8.06 | 7.75 | 39.18M |
| September 04, 2025 | 7.65 | 8.11 | 8.11 | 8.14 | 7.64 | 41.74M |
| September 03, 2025 | 7.84 | 7.65 | 7.65 | 7.87 | 7.61 | 15.55M |
| September 02, 2025 | 7.86 | 7.81 | 7.81 | 7.95 | 7.76 | 19.54M |
| September 01, 2025 | 7.83 | 7.88 | 7.88 | 8.01 | 7.68 | 33.63M |
| August 29, 2025 | 7.54 | 7.75 | 7.75 | 7.79 | 7.52 | 24.66M |
| August 28, 2025 | 7.52 | 7.53 | 7.53 | 7.65 | 7.35 | 14.72M |
| August 27, 2025 | 7.71 | 7.5 | 7.5 | 7.72 | 7.5 | 12.21M |
| August 26, 2025 | 7.66 | 7.7 | 7.7 | 7.76 | 7.63 | 11.9M |
| August 25, 2025 | 7.65 | 7.67 | 7.67 | 7.69 | 7.6 | 11.6M |
| August 22, 2025 | 7.61 | 7.63 | 7.63 | 7.68 | 7.53 | 9.9M |
| August 21, 2025 | 7.64 | 7.63 | 7.63 | 7.71 | 7.59 | 12.81M |
| August 20, 2025 | 7.51 | 7.63 | 7.63 | 7.64 | 7.47 | 10.44M |
| August 19, 2025 | 7.48 | 7.53 | 7.53 | 7.58 | 7.44 | 10.47M |
| August 18, 2025 | 7.43 | 7.45 | 7.45 | 7.5 | 7.4 | 9.05M |
| August 15, 2025 | 7.39 | 7.42 | 7.42 | 7.43 | 7.36 | 6.21M |
| August 14, 2025 | 7.61 | 7.41 | 7.37 | 7.61 | 7.41 | 12.94M |
| August 13, 2025 | 7.69 | 7.61 | 7.57 | 7.75 | 7.56 | 11.46M |
| August 12, 2025 | 7.66 | 7.62 | 7.58 | 7.7 | 7.61 | 6.53M |
| August 11, 2025 | 7.57 | 7.65 | 7.61 | 7.65 | 7.56 | 7.78M |
| August 08, 2025 | 7.53 | 7.6 | 7.56 | 7.62 | 7.5 | 8.68M |
| August 07, 2025 | 7.52 | 7.54 | 7.5 | 7.65 | 7.5 | 9.91M |
| August 06, 2025 | 7.58 | 7.53 | 7.49 | 7.58 | 7.5 | 6.84M |
| August 05, 2025 | 7.51 | 7.57 | 7.53 | 7.6 | 7.51 | 7.31M |
| August 04, 2025 | 7.53 | 7.51 | 7.47 | 7.55 | 7.46 | 7.28M |
| August 01, 2025 | 7.52 | 7.56 | 7.52 | 7.66 | 7.51 | 8.56M |
| July 31, 2025 | 7.66 | 7.52 | 7.48 | 7.67 | 7.51 | 7.54M |
| July 30, 2025 | 7.64 | 7.68 | 7.64 | 7.69 | 7.58 | 8.4M |
| July 29, 2025 | 7.67 | 7.63 | 7.59 | 7.69 | 7.54 | 6.93M |
| July 28, 2025 | 7.69 | 7.66 | 7.66 | 7.71 | 7.63 | 7.01M |
| July 25, 2025 | 7.75 | 7.69 | 7.69 | 7.77 | 7.69 | 8.95M |
| July 24, 2025 | 7.59 | 7.72 | 7.72 | 7.75 | 7.59 | 11.73M |
| July 23, 2025 | 7.64 | 7.6 | 7.6 | 7.69 | 7.56 | 10.21M |
| July 22, 2025 | 7.62 | 7.63 | 7.63 | 7.72 | 7.57 | 9.81M |
| July 21, 2025 | 7.58 | 7.63 | 7.63 | 7.64 | 7.55 | 9.1M |
| July 18, 2025 | 7.53 | 7.58 | 7.58 | 7.59 | 7.47 | 8.94M |
| July 17, 2025 | 7.51 | 7.52 | 7.52 | 7.63 | 7.48 | 12.13M |
| July 16, 2025 | 7.37 | 7.48 | 7.48 | 7.52 | 7.37 | 9.9M |
| July 15, 2025 | 7.48 | 7.37 | 7.37 | 7.49 | 7.31 | 8.9M |
| July 14, 2025 | 7.51 | 7.49 | 7.49 | 7.53 | 7.45 | 5.82M |
| July 11, 2025 | 7.43 | 7.5 | 7.5 | 7.53 | 7.4 | 9.97M |
| July 10, 2025 | 7.36 | 7.43 | 7.43 | 7.43 | 7.35 | 5.93M |
| July 09, 2025 | 7.37 | 7.37 | 7.37 | 7.41 | 7.35 | 6.52M |
| July 08, 2025 | 7.32 | 7.37 | 7.37 | 7.38 | 7.32 | 5.39M |
| July 07, 2025 | 7.31 | 7.33 | 7.33 | 7.34 | 7.28 | 4.05M |
| July 04, 2025 | 7.39 | 7.31 | 7.31 | 7.39 | 7.3 | 5.62M |
| July 03, 2025 | 7.33 | 7.35 | 7.35 | 7.39 | 7.32 | 5.54M |
| July 02, 2025 | 7.32 | 7.34 | 7.34 | 7.35 | 7.31 | 4.69M |
| July 01, 2025 | 7.34 | 7.33 | 7.33 | 7.36 | 7.28 | 5.86M |
| June 30, 2025 | 7.3 | 7.32 | 7.32 | 7.34 | 7.29 | 5.38M |
| June 27, 2025 | 7.34 | 7.31 | 7.31 | 7.39 | 7.3 | 6.72M |
| June 26, 2025 | 7.31 | 7.34 | 7.34 | 7.4 | 7.3 | 7.16M |
| June 25, 2025 | 7.35 | 7.34 | 7.34 | 7.38 | 7.28 | 7.6M |
| June 24, 2025 | 7.2 | 7.3 | 7.3 | 7.32 | 7.2 | 6.47M |
| June 23, 2025 | 7.1 | 7.21 | 7.21 | 7.23 | 7.09 | 4.51M |
| June 20, 2025 | 7.11 | 7.14 | 7.14 | 7.2 | 7.11 | 5.07M |
| June 19, 2025 | 7.21 | 7.11 | 7.11 | 7.21 | 7.07 | 9.48M |
| June 18, 2025 | 7.31 | 7.21 | 7.21 | 7.31 | 7.2 | 6.61M |
| June 17, 2025 | 7.31 | 7.31 | 7.31 | 7.36 | 7.26 | 6.58M |
| June 16, 2025 | 7.23 | 7.32 | 7.32 | 7.41 | 7.22 | 8.43M |