7.58
+0.05(+0.66%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 7.53 | 7.58 | 7.58 | 7.6 | 7.47 | 6.06M |
September 05, 2025 | 7.46 | 7.53 | 7.53 | 7.54 | 7.42 | 4.29M |
September 04, 2025 | 7.4 | 7.45 | 7.45 | 7.5 | 7.39 | 5.55M |
September 03, 2025 | 7.57 | 7.42 | 7.42 | 7.59 | 7.41 | 6.2M |
September 02, 2025 | 7.63 | 7.56 | 7.56 | 7.65 | 7.5 | 6.83M |
September 01, 2025 | 7.66 | 7.63 | 7.63 | 7.66 | 7.6 | 5.29M |
August 29, 2025 | 7.69 | 7.67 | 7.67 | 7.72 | 7.62 | 5.12M |
August 28, 2025 | 7.85 | 7.71 | 7.71 | 7.85 | 7.57 | 8.46M |
August 27, 2025 | 7.78 | 7.66 | 7.66 | 7.79 | 7.66 | 9.93M |
August 26, 2025 | 7.72 | 7.77 | 7.77 | 7.89 | 7.72 | 8.73M |
August 25, 2025 | 7.82 | 7.77 | 7.77 | 7.84 | 7.73 | 10.24M |
August 22, 2025 | 7.81 | 7.79 | 7.79 | 7.83 | 7.71 | 9.37M |
August 21, 2025 | 7.68 | 7.85 | 7.85 | 7.92 | 7.68 | 17.55M |
August 20, 2025 | 7.63 | 7.68 | 7.68 | 7.68 | 7.6 | 8.01M |
August 19, 2025 | 7.69 | 7.64 | 7.64 | 7.7 | 7.61 | 8.66M |
August 18, 2025 | 7.69 | 7.68 | 7.68 | 7.72 | 7.65 | 11.24M |
August 15, 2025 | 7.61 | 7.68 | 7.68 | 7.7 | 7.59 | 8.65M |
August 14, 2025 | 7.79 | 7.6 | 7.6 | 7.81 | 7.6 | 16.73M |
August 13, 2025 | 8.07 | 7.81 | 7.81 | 8.07 | 7.56 | 29.44M |
August 12, 2025 | 8.28 | 8.19 | 8.19 | 8.3 | 8.18 | 6.55M |
August 11, 2025 | 8.24 | 8.28 | 8.28 | 8.3 | 8.16 | 6.82M |
August 08, 2025 | 8.22 | 8.24 | 8.24 | 8.27 | 8.14 | 5.34M |
August 07, 2025 | 8.15 | 8.2 | 8.2 | 8.3 | 8.14 | 7.27M |
August 06, 2025 | 8.1 | 8.16 | 8.16 | 8.18 | 8.08 | 6.07M |
August 05, 2025 | 8.18 | 8.11 | 8.11 | 8.23 | 8.08 | 5.01M |
August 04, 2025 | 8.06 | 8.18 | 8.18 | 8.18 | 8 | 5.77M |
August 01, 2025 | 8.09 | 8.1 | 8.1 | 8.19 | 8.08 | 5.02M |
July 31, 2025 | 8.26 | 8.1 | 8.1 | 8.29 | 8.09 | 8.29M |
July 30, 2025 | 8.27 | 8.29 | 8.29 | 8.38 | 8.18 | 10.9M |
July 29, 2025 | 8.19 | 8.27 | 8.27 | 8.28 | 8.06 | 8.83M |
July 28, 2025 | 8.23 | 8.17 | 8.17 | 8.25 | 8.14 | 7.83M |
July 25, 2025 | 8.23 | 8.23 | 8.23 | 8.33 | 8.22 | 8M |
July 24, 2025 | 8.15 | 8.24 | 8.24 | 8.25 | 8.14 | 8.26M |
July 23, 2025 | 8.25 | 8.15 | 8.15 | 8.3 | 8.14 | 7.36M |
July 22, 2025 | 8.2 | 8.24 | 8.24 | 8.25 | 8.1 | 8.49M |
July 21, 2025 | 8.12 | 8.2 | 8.2 | 8.24 | 8.08 | 10.03M |
July 18, 2025 | 7.96 | 8.09 | 8.09 | 8.09 | 7.96 | 6.41M |
July 17, 2025 | 7.97 | 7.97 | 7.97 | 7.98 | 7.93 | 3.64M |
July 16, 2025 | 7.98 | 7.94 | 7.94 | 7.98 | 7.92 | 4.54M |
July 15, 2025 | 8.14 | 8 | 7.95 | 8.16 | 7.97 | 7.93M |
July 14, 2025 | 8.13 | 8.16 | 8.11 | 8.18 | 8.07 | 6.42M |
July 11, 2025 | 8.16 | 8.11 | 8.06 | 8.16 | 8.06 | 6.73M |
July 10, 2025 | 8.06 | 8.15 | 8.1 | 8.17 | 8.04 | 7.41M |
July 09, 2025 | 8.13 | 8.04 | 7.99 | 8.14 | 8.02 | 6.75M |
July 08, 2025 | 7.93 | 8.12 | 8.07 | 8.19 | 7.91 | 11.3M |
July 07, 2025 | 7.87 | 7.94 | 7.89 | 7.95 | 7.84 | 4.98M |
July 04, 2025 | 7.92 | 7.86 | 7.86 | 7.95 | 7.84 | 5.51M |
July 03, 2025 | 7.99 | 7.94 | 7.94 | 8 | 7.91 | 5.21M |
July 02, 2025 | 7.93 | 7.99 | 7.99 | 8.03 | 7.9 | 8.91M |
July 01, 2025 | 7.8 | 7.92 | 7.92 | 7.92 | 7.77 | 8.37M |
June 30, 2025 | 7.81 | 7.81 | 7.81 | 7.82 | 7.74 | 6.16M |
June 27, 2025 | 7.8 | 7.77 | 7.77 | 7.85 | 7.75 | 6.55M |
June 26, 2025 | 7.83 | 7.8 | 7.8 | 7.92 | 7.77 | 8.01M |
June 25, 2025 | 7.85 | 7.88 | 7.88 | 7.91 | 7.79 | 7.41M |
June 24, 2025 | 7.83 | 7.86 | 7.86 | 7.89 | 7.75 | 8.26M |
June 23, 2025 | 7.59 | 7.86 | 7.86 | 7.9 | 7.55 | 17.68M |
June 20, 2025 | 7.6 | 7.56 | 7.56 | 7.65 | 7.55 | 5.83M |
June 19, 2025 | 7.71 | 7.59 | 7.59 | 7.74 | 7.56 | 8.32M |
June 18, 2025 | 7.94 | 7.69 | 7.69 | 7.96 | 7.65 | 12.18M |
June 17, 2025 | 8 | 7.92 | 7.92 | 8.06 | 7.91 | 8.11M |