7.88
-0.03(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.94 | 7.91 | 7.91 | 7.96 | 7.9 | 15.35M |
| August 15, 2025 | 8.03 | 8.14 | 7.91 | 8.14 | 8.03 | 11.22M |
| August 14, 2025 | 8.15 | 8.05 | 7.82 | 8.16 | 8.04 | 12.73M |
| August 13, 2025 | 8.16 | 8.15 | 7.92 | 8.16 | 8.11 | 11.01M |
| August 12, 2025 | 8.17 | 8.13 | 7.9 | 8.18 | 8.11 | 11.25M |
| August 11, 2025 | 8.17 | 8.17 | 7.94 | 8.2 | 8.15 | 16.48M |
| August 08, 2025 | 8.09 | 8.15 | 7.92 | 8.17 | 8.06 | 19.17M |
| August 07, 2025 | 8.08 | 8.05 | 7.82 | 8.12 | 8.04 | 12.35M |
| August 06, 2025 | 8.08 | 8.04 | 7.81 | 8.08 | 8 | 18.37M |
| August 05, 2025 | 8.07 | 8.09 | 7.86 | 8.11 | 8.06 | 12.11M |
| August 04, 2025 | 8.1 | 8.09 | 8.09 | 8.13 | 8.08 | 11.83M |
| August 01, 2025 | 8.14 | 8.15 | 8.15 | 8.15 | 8.09 | 10.63M |
| July 31, 2025 | 8.18 | 8.1 | 8.1 | 8.2 | 8.08 | 19.03M |
| July 30, 2025 | 8.21 | 8.21 | 8.21 | 8.29 | 8.18 | 19.42M |
| July 29, 2025 | 8.18 | 8.25 | 8.25 | 8.26 | 8.13 | 22.45M |
| July 28, 2025 | 8.3 | 8.19 | 8.19 | 8.33 | 8.18 | 26.14M |
| July 25, 2025 | 8.5 | 8.3 | 8.3 | 8.54 | 8.27 | 37.07M |
| July 24, 2025 | 8.31 | 8.42 | 8.42 | 8.46 | 8.26 | 49.13M |
| July 23, 2025 | 8.99 | 8.45 | 8.45 | 8.99 | 8.41 | 96.19M |
| July 22, 2025 | 8.76 | 9 | 9 | 9.4 | 8.5 | 148.32M |
| July 21, 2025 | 8.5 | 8.75 | 8.75 | 8.75 | 8.3 | 98.42M |
| July 18, 2025 | 7.91 | 7.95 | 7.95 | 7.95 | 7.89 | 8.41M |
| July 17, 2025 | 7.88 | 7.88 | 7.88 | 7.94 | 7.85 | 6.82M |
| July 16, 2025 | 7.87 | 7.87 | 7.87 | 7.91 | 7.84 | 4.6M |
| July 15, 2025 | 7.9 | 7.87 | 7.87 | 7.93 | 7.81 | 8.54M |
| July 14, 2025 | 7.91 | 7.91 | 7.91 | 7.94 | 7.89 | 5.98M |
| July 11, 2025 | 7.9 | 7.91 | 7.91 | 7.96 | 7.86 | 9.11M |
| July 10, 2025 | 7.85 | 7.89 | 7.89 | 7.9 | 7.82 | 7.93M |
| July 09, 2025 | 7.78 | 7.84 | 7.84 | 7.87 | 7.77 | 11.29M |
| July 08, 2025 | 7.74 | 7.77 | 7.77 | 7.78 | 7.73 | 5.89M |
| July 07, 2025 | 7.68 | 7.75 | 7.75 | 7.77 | 7.66 | 6.73M |
| July 04, 2025 | 7.74 | 7.68 | 7.68 | 7.76 | 7.66 | 8.78M |
| July 03, 2025 | 7.77 | 7.75 | 7.75 | 7.79 | 7.72 | 3.57M |
| July 02, 2025 | 7.71 | 7.77 | 7.77 | 7.77 | 7.71 | 7.67M |
| July 01, 2025 | 7.73 | 7.72 | 7.72 | 7.74 | 7.7 | 4.71M |
| June 30, 2025 | 7.75 | 7.73 | 7.73 | 7.75 | 7.72 | 5.24M |
| June 27, 2025 | 7.74 | 7.74 | 7.74 | 7.78 | 7.72 | 5.85M |
| June 26, 2025 | 7.74 | 7.72 | 7.72 | 7.75 | 7.71 | 5.22M |
| June 25, 2025 | 7.75 | 7.75 | 7.75 | 7.76 | 7.69 | 7.9M |
| June 24, 2025 | 7.65 | 7.74 | 7.74 | 7.75 | 7.64 | 10.66M |
| June 23, 2025 | 7.62 | 7.63 | 7.63 | 7.65 | 7.59 | 6.99M |
| June 20, 2025 | 7.65 | 7.65 | 7.65 | 7.69 | 7.64 | 6.32M |
| June 19, 2025 | 7.68 | 7.65 | 7.65 | 7.69 | 7.63 | 6.65M |
| June 18, 2025 | 7.73 | 7.68 | 7.68 | 7.75 | 7.66 | 7.24M |
| June 17, 2025 | 7.75 | 7.73 | 7.73 | 7.78 | 7.71 | 7.92M |
| June 16, 2025 | 7.81 | 7.77 | 7.77 | 7.83 | 7.72 | 10.95M |
| June 13, 2025 | 7.83 | 7.82 | 7.82 | 7.85 | 7.78 | 6.1M |
| June 12, 2025 | 7.89 | 7.85 | 7.85 | 7.89 | 7.83 | 7.18M |
| June 11, 2025 | 7.9 | 7.89 | 7.89 | 7.94 | 7.87 | 7.61M |
| June 10, 2025 | 7.99 | 7.89 | 7.89 | 8 | 7.84 | 8.14M |
| June 09, 2025 | 7.99 | 7.98 | 7.98 | 8.02 | 7.97 | 7.51M |
| June 06, 2025 | 7.99 | 7.99 | 7.99 | 8.06 | 7.97 | 7.05M |
| June 05, 2025 | 8.06 | 8 | 8 | 8.06 | 7.97 | 7.81M |
| June 04, 2025 | 7.94 | 8.03 | 8.03 | 8.04 | 7.93 | 8.14M |
| June 03, 2025 | 7.93 | 7.95 | 7.95 | 7.96 | 7.9 | 4.67M |
| May 30, 2025 | 7.96 | 7.98 | 7.98 | 8 | 7.9 | 6.2M |
| May 29, 2025 | 7.89 | 7.96 | 7.96 | 7.98 | 7.89 | 5.85M |
| May 28, 2025 | 7.9 | 7.91 | 7.91 | 7.93 | 7.86 | 4.37M |
| May 27, 2025 | 7.95 | 7.9 | 7.9 | 7.95 | 7.83 | 8.19M |
| May 26, 2025 | 7.96 | 7.92 | 7.92 | 7.98 | 7.91 | 6.14M |