7.82
+0.17(+2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7.63 | 7.82 | 7.82 | 7.92 | 7.6 | 49.13M |
| September 04, 2025 | 7.63 | 7.65 | 7.65 | 7.68 | 7.54 | 32.11M |
| September 03, 2025 | 7.76 | 7.67 | 7.67 | 7.81 | 7.62 | 32.64M |
| September 02, 2025 | 7.76 | 7.73 | 7.73 | 7.85 | 7.67 | 32.5M |
| September 01, 2025 | 7.84 | 7.73 | 7.73 | 7.84 | 7.69 | 42.53M |
| August 29, 2025 | 7.88 | 7.85 | 7.85 | 7.94 | 7.83 | 29.76M |
| August 28, 2025 | 7.88 | 7.88 | 7.88 | 7.91 | 7.65 | 38.14M |
| August 27, 2025 | 8.06 | 7.88 | 7.88 | 8.11 | 7.88 | 39.59M |
| August 26, 2025 | 8.07 | 8.04 | 8.04 | 8.1 | 8.01 | 34.25M |
| August 25, 2025 | 8.08 | 8.13 | 8.13 | 8.16 | 7.96 | 77.23M |
| August 22, 2025 | 7.85 | 7.89 | 7.89 | 7.91 | 7.79 | 32.9M |
| August 21, 2025 | 7.84 | 7.83 | 7.83 | 7.91 | 7.81 | 32.33M |
| August 20, 2025 | 7.68 | 7.87 | 7.87 | 7.88 | 7.66 | 50.24M |
| August 19, 2025 | 7.68 | 7.7 | 7.7 | 7.71 | 7.61 | 30.33M |
| August 18, 2025 | 7.57 | 7.67 | 7.67 | 7.74 | 7.56 | 45.44M |
| August 15, 2025 | 7.49 | 7.55 | 7.55 | 7.59 | 7.49 | 25.78M |
| August 14, 2025 | 7.65 | 7.5 | 7.5 | 7.66 | 7.49 | 31.24M |
| August 13, 2025 | 7.63 | 7.61 | 7.61 | 7.68 | 7.6 | 25.32M |
| August 12, 2025 | 7.65 | 7.61 | 7.61 | 7.71 | 7.6 | 25.72M |
| August 11, 2025 | 7.52 | 7.63 | 7.63 | 7.69 | 7.52 | 26.88M |
| August 08, 2025 | 7.58 | 7.53 | 7.53 | 7.58 | 7.52 | 16.31M |
| August 07, 2025 | 7.57 | 7.58 | 7.58 | 7.6 | 7.5 | 18.37M |
| August 06, 2025 | 7.56 | 7.57 | 7.57 | 7.59 | 7.53 | 14.35M |
| August 05, 2025 | 7.53 | 7.57 | 7.57 | 7.58 | 7.52 | 17.25M |
| August 04, 2025 | 7.48 | 7.52 | 7.52 | 7.52 | 7.46 | 16.67M |
| August 01, 2025 | 7.56 | 7.54 | 7.54 | 7.63 | 7.51 | 19.62M |
| July 31, 2025 | 7.71 | 7.55 | 7.55 | 7.73 | 7.52 | 31.63M |
| July 30, 2025 | 7.8 | 7.75 | 7.75 | 7.85 | 7.7 | 25.63M |
| July 29, 2025 | 7.74 | 7.8 | 7.8 | 7.85 | 7.72 | 32.88M |
| July 28, 2025 | 7.77 | 7.72 | 7.72 | 7.79 | 7.71 | 22.58M |
| July 25, 2025 | 7.8 | 7.76 | 7.76 | 7.82 | 7.75 | 26.46M |
| July 24, 2025 | 7.74 | 7.79 | 7.79 | 7.81 | 7.73 | 32.52M |
| July 23, 2025 | 7.73 | 7.73 | 7.73 | 7.8 | 7.71 | 35.49M |
| July 22, 2025 | 7.71 | 7.73 | 7.73 | 7.75 | 7.62 | 33.89M |
| July 21, 2025 | 7.69 | 7.74 | 7.74 | 7.74 | 7.67 | 32.24M |
| July 18, 2025 | 7.67 | 7.65 | 7.65 | 7.69 | 7.58 | 18.91M |
| July 17, 2025 | 7.64 | 7.62 | 7.62 | 7.77 | 7.58 | 38.4M |
| July 16, 2025 | 7.52 | 7.62 | 7.62 | 7.62 | 7.5 | 30.44M |
| July 15, 2025 | 7.47 | 7.54 | 7.54 | 7.55 | 7.41 | 31.78M |
| July 14, 2025 | 7.46 | 7.47 | 7.47 | 7.5 | 7.42 | 28.6M |
| July 11, 2025 | 7.53 | 7.55 | 7.55 | 7.62 | 7.51 | 33.73M |
| July 10, 2025 | 7.49 | 7.52 | 7.52 | 7.55 | 7.48 | 20.71M |
| July 09, 2025 | 7.51 | 7.5 | 7.5 | 7.55 | 7.5 | 17.77M |
| July 08, 2025 | 7.5 | 7.53 | 7.53 | 7.54 | 7.48 | 15.36M |
| July 07, 2025 | 7.5 | 7.51 | 7.51 | 7.53 | 7.47 | 12.93M |
| July 04, 2025 | 7.53 | 7.52 | 7.52 | 7.6 | 7.5 | 23.03M |
| July 03, 2025 | 7.48 | 7.52 | 7.52 | 7.55 | 7.47 | 21.87M |
| July 02, 2025 | 7.45 | 7.47 | 7.47 | 7.47 | 7.41 | 16.66M |
| July 01, 2025 | 7.49 | 7.45 | 7.45 | 7.5 | 7.43 | 17.97M |
| June 30, 2025 | 7.48 | 7.49 | 7.49 | 7.5 | 7.46 | 13.68M |
| June 27, 2025 | 7.49 | 7.48 | 7.48 | 7.53 | 7.48 | 11.64M |
| June 26, 2025 | 7.56 | 7.5 | 7.48 | 7.56 | 7.49 | 15.41M |
| June 25, 2025 | 7.51 | 7.56 | 7.54 | 7.59 | 7.48 | 22.96M |
| June 24, 2025 | 7.46 | 7.51 | 7.49 | 7.53 | 7.46 | 19.99M |
| June 23, 2025 | 7.37 | 7.43 | 7.43 | 7.45 | 7.33 | 14.2M |
| June 20, 2025 | 7.41 | 7.43 | 7.43 | 7.44 | 7.37 | 14.03M |
| June 19, 2025 | 7.5 | 7.41 | 7.41 | 7.5 | 7.4 | 15.54M |
| June 18, 2025 | 7.52 | 7.45 | 7.45 | 7.53 | 7.45 | 22.12M |
| June 17, 2025 | 7.59 | 7.54 | 7.54 | 7.59 | 7.52 | 23.41M |
| June 16, 2025 | 7.62 | 7.61 | 7.61 | 7.62 | 7.56 | 29.38M |