7.89
+0.16(+2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.44 | 7.73 | 7.73 | 7.74 | 7.41 | 18.02M |
| September 04, 2025 | 7.46 | 7.47 | 7.47 | 7.5 | 7.4 | 8.45M |
| September 03, 2025 | 7.6 | 7.48 | 7.48 | 7.6 | 7.48 | 6.03M |
| September 02, 2025 | 7.62 | 7.58 | 7.58 | 7.64 | 7.52 | 8.53M |
| September 01, 2025 | 7.72 | 7.61 | 7.61 | 7.73 | 7.58 | 9.61M |
| August 29, 2025 | 7.75 | 7.71 | 7.71 | 7.79 | 7.66 | 8.9M |
| August 28, 2025 | 7.7 | 7.71 | 7.71 | 7.76 | 7.56 | 10.72M |
| August 27, 2025 | 7.91 | 7.69 | 7.69 | 7.92 | 7.69 | 16.08M |
| August 26, 2025 | 8.03 | 7.95 | 7.95 | 8.04 | 7.94 | 6.79M |
| August 25, 2025 | 7.84 | 7.95 | 7.95 | 7.97 | 7.83 | 8.66M |
| August 22, 2025 | 7.86 | 7.84 | 7.84 | 7.87 | 7.73 | 7.82M |
| August 21, 2025 | 7.79 | 7.87 | 7.87 | 7.87 | 7.76 | 7.92M |
| August 20, 2025 | 7.7 | 7.79 | 7.79 | 7.79 | 7.69 | 7.3M |
| August 19, 2025 | 7.79 | 7.72 | 7.72 | 7.83 | 7.7 | 8.58M |
| August 18, 2025 | 7.79 | 7.77 | 7.77 | 7.88 | 7.75 | 11.39M |
| August 15, 2025 | 7.96 | 8 | 8 | 8.05 | 7.92 | 8.51M |
| August 14, 2025 | 8.17 | 7.97 | 7.97 | 8.27 | 7.95 | 10.98M |
| August 13, 2025 | 8.25 | 8.16 | 8.16 | 8.29 | 8.15 | 8.9M |
| August 12, 2025 | 8.19 | 8.27 | 8.27 | 8.32 | 8.17 | 9.71M |
| August 11, 2025 | 8.25 | 8.18 | 8.18 | 8.39 | 8.09 | 18.61M |
| August 08, 2025 | 7.76 | 8.13 | 8.13 | 8.15 | 7.75 | 18.41M |
| August 07, 2025 | 7.75 | 7.79 | 7.79 | 7.79 | 7.67 | 5.18M |
| August 06, 2025 | 7.67 | 7.75 | 7.75 | 7.8 | 7.67 | 5.81M |
| August 05, 2025 | 7.61 | 7.7 | 7.7 | 7.74 | 7.6 | 6.37M |
| August 04, 2025 | 7.6 | 7.61 | 7.61 | 7.7 | 7.56 | 6.71M |
| August 01, 2025 | 7.59 | 7.65 | 7.65 | 7.7 | 7.59 | 6.28M |
| July 31, 2025 | 7.79 | 7.59 | 7.59 | 7.81 | 7.57 | 9.18M |
| July 30, 2025 | 7.77 | 7.82 | 7.82 | 7.87 | 7.76 | 6.4M |
| July 29, 2025 | 7.88 | 7.77 | 7.77 | 7.88 | 7.73 | 5.44M |
| July 28, 2025 | 7.9 | 7.85 | 7.85 | 7.9 | 7.82 | 4.72M |
| July 25, 2025 | 7.91 | 7.89 | 7.89 | 7.98 | 7.88 | 5.06M |
| July 24, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.84 | 5.34M |
| July 23, 2025 | 8.02 | 7.93 | 7.93 | 8.03 | 7.91 | 5.81M |
| July 22, 2025 | 7.9 | 8.02 | 8.02 | 8.02 | 7.85 | 7.01M |
| July 21, 2025 | 7.77 | 7.87 | 7.87 | 7.89 | 7.77 | 5.88M |
| July 18, 2025 | 7.77 | 7.76 | 7.76 | 7.79 | 7.72 | 4.07M |
| July 17, 2025 | 7.79 | 7.74 | 7.74 | 7.8 | 7.7 | 4.98M |
| July 16, 2025 | 7.76 | 7.76 | 7.76 | 7.79 | 7.71 | 5.4M |
| July 15, 2025 | 7.9 | 7.75 | 7.75 | 7.95 | 7.72 | 7.68M |
| July 14, 2025 | 7.85 | 7.94 | 7.94 | 7.99 | 7.83 | 8.63M |
| July 11, 2025 | 7.76 | 7.83 | 7.83 | 7.84 | 7.74 | 6.18M |
| July 10, 2025 | 7.76 | 7.78 | 7.78 | 7.84 | 7.73 | 4.85M |
| July 09, 2025 | 7.75 | 7.76 | 7.76 | 7.82 | 7.74 | 6.28M |
| July 08, 2025 | 7.74 | 7.76 | 7.76 | 7.79 | 7.67 | 10.09M |
| July 07, 2025 | 7.7 | 7.74 | 7.74 | 7.74 | 7.64 | 7.9M |
| July 04, 2025 | 7.7 | 7.65 | 7.65 | 7.75 | 7.64 | 5.83M |
| July 03, 2025 | 7.83 | 7.69 | 7.69 | 7.85 | 7.66 | 6.98M |
| July 02, 2025 | 7.65 | 7.83 | 7.83 | 7.88 | 7.63 | 8.54M |
| July 01, 2025 | 7.75 | 7.67 | 7.67 | 7.75 | 7.64 | 6.47M |
| June 30, 2025 | 7.73 | 7.72 | 7.72 | 7.76 | 7.67 | 3.7M |
| June 27, 2025 | 7.81 | 7.72 | 7.72 | 7.82 | 7.71 | 3.86M |
| June 26, 2025 | 7.82 | 7.79 | 7.79 | 7.82 | 7.73 | 4.03M |
| June 25, 2025 | 7.8 | 7.82 | 7.82 | 7.83 | 7.77 | 3.82M |
| June 24, 2025 | 7.81 | 7.81 | 7.81 | 7.85 | 7.74 | 3.78M |
| June 23, 2025 | 7.81 | 7.77 | 7.77 | 7.85 | 7.71 | 4.01M |
| June 20, 2025 | 7.86 | 7.84 | 7.84 | 7.88 | 7.81 | 3.58M |
| June 19, 2025 | 7.85 | 7.83 | 7.83 | 7.88 | 7.75 | 3.46M |
| June 18, 2025 | 7.86 | 7.84 | 7.84 | 7.9 | 7.77 | 5.13M |
| June 17, 2025 | 7.86 | 7.85 | 7.85 | 7.88 | 7.78 | 3.56M |
| June 16, 2025 | 7.9 | 7.85 | 7.85 | 7.95 | 7.8 | 6.28M |