7.40
-0.04(-0.54%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 7.52 | 7.44 | 7.44 | 7.54 | 7.4 | 441.71M |
September 04, 2025 | 7.4 | 7.54 | 7.54 | 7.6 | 7.26 | 876.01M |
September 03, 2025 | 7.57 | 7.44 | 7.44 | 7.58 | 7.42 | 491.98M |
September 02, 2025 | 7.37 | 7.57 | 7.57 | 7.57 | 7.35 | 769.07M |
September 01, 2025 | 7.43 | 7.38 | 7.38 | 7.45 | 7.36 | 384.54M |
August 29, 2025 | 7.38 | 7.43 | 7.43 | 7.53 | 7.38 | 519.62M |
August 28, 2025 | 7.41 | 7.38 | 7.38 | 7.44 | 7.32 | 465.47M |
August 27, 2025 | 7.54 | 7.41 | 7.41 | 7.54 | 7.41 | 515.72M |
August 26, 2025 | 7.58 | 7.55 | 7.55 | 7.62 | 7.54 | 299.83M |
August 25, 2025 | 7.6 | 7.59 | 7.59 | 7.61 | 7.55 | 413.16M |
August 22, 2025 | 7.6 | 7.63 | 7.63 | 7.63 | 7.53 | 383.77M |
August 21, 2025 | 7.57 | 7.6 | 7.6 | 7.62 | 7.51 | 344.3M |
August 20, 2025 | 7.58 | 7.57 | 7.57 | 7.62 | 7.56 | 331.52M |
August 19, 2025 | 7.53 | 7.57 | 7.57 | 7.6 | 7.51 | 338.52M |
August 18, 2025 | 7.51 | 7.53 | 7.53 | 7.54 | 7.46 | 407.24M |
August 15, 2025 | 7.7 | 7.55 | 7.55 | 7.72 | 7.48 | 648.01M |
August 14, 2025 | 7.7 | 7.69 | 7.69 | 7.76 | 7.67 | 283.49M |
August 13, 2025 | 7.77 | 7.7 | 7.7 | 7.82 | 7.7 | 336.02M |
August 12, 2025 | 7.69 | 7.78 | 7.78 | 7.81 | 7.67 | 318.4M |
August 11, 2025 | 7.78 | 7.7 | 7.7 | 7.8 | 7.68 | 336.84M |
August 08, 2025 | 7.84 | 7.79 | 7.79 | 7.9 | 7.77 | 273.93M |
August 07, 2025 | 7.75 | 7.84 | 7.84 | 7.87 | 7.7 | 378.98M |
August 06, 2025 | 7.75 | 7.76 | 7.76 | 7.8 | 7.71 | 296.78M |
August 05, 2025 | 7.68 | 7.76 | 7.76 | 7.76 | 7.63 | 340.32M |
August 04, 2025 | 7.63 | 7.68 | 7.68 | 7.78 | 7.62 | 448.28M |
August 01, 2025 | 7.56 | 7.62 | 7.62 | 7.67 | 7.48 | 514.59M |
July 31, 2025 | 7.49 | 7.56 | 7.56 | 7.59 | 7.42 | 480.97M |
July 30, 2025 | 7.43 | 7.49 | 7.49 | 7.55 | 7.4 | 390.73M |
July 29, 2025 | 7.49 | 7.43 | 7.43 | 7.52 | 7.43 | 292.27M |
July 28, 2025 | 7.49 | 7.49 | 7.49 | 7.54 | 7.46 | 273.42M |
July 25, 2025 | 7.53 | 7.49 | 7.49 | 7.58 | 7.48 | 330.89M |
July 24, 2025 | 7.65 | 7.55 | 7.55 | 7.67 | 7.53 | 462.39M |
July 23, 2025 | 7.59 | 7.65 | 7.65 | 7.73 | 7.56 | 489.11M |
July 22, 2025 | 7.67 | 7.6 | 7.6 | 7.68 | 7.56 | 477.83M |
July 21, 2025 | 7.76 | 7.7 | 7.7 | 7.77 | 7.67 | 313.55M |
July 18, 2025 | 7.74 | 7.77 | 7.77 | 7.82 | 7.7 | 272.79M |
July 17, 2025 | 7.79 | 7.75 | 7.75 | 7.81 | 7.72 | 279.32M |
July 16, 2025 | 7.77 | 7.8 | 7.8 | 7.8 | 7.7 | 352.5M |
July 15, 2025 | 7.86 | 7.8 | 7.8 | 7.88 | 7.76 | 318.69M |
July 14, 2025 | 7.9 | 7.84 | 7.84 | 7.98 | 7.84 | 470.69M |
July 11, 2025 | 8.12 | 8.01 | 7.85 | 8.36 | 8.01 | 888.6M |
July 10, 2025 | 7.87 | 8.08 | 7.91 | 8.13 | 7.87 | 587.05M |
July 09, 2025 | 7.76 | 7.85 | 7.69 | 7.93 | 7.75 | 289.83M |
July 08, 2025 | 7.73 | 7.76 | 7.6 | 7.78 | 7.7 | 198.34M |
July 07, 2025 | 7.74 | 7.73 | 7.57 | 7.77 | 7.7 | 194.88M |
July 04, 2025 | 7.64 | 7.75 | 7.75 | 7.78 | 7.63 | 289.06M |
July 03, 2025 | 7.68 | 7.64 | 7.64 | 7.72 | 7.6 | 225.65M |
July 02, 2025 | 7.68 | 7.68 | 7.68 | 7.71 | 7.65 | 206.83M |
July 01, 2025 | 7.59 | 7.66 | 7.66 | 7.74 | 7.58 | 268.33M |
June 30, 2025 | 7.48 | 7.59 | 7.59 | 7.61 | 7.42 | 306.15M |
June 27, 2025 | 7.72 | 7.5 | 7.5 | 7.76 | 7.48 | 482.05M |
June 26, 2025 | 7.66 | 7.72 | 7.72 | 7.75 | 7.62 | 293.19M |
June 25, 2025 | 7.61 | 7.67 | 7.67 | 7.71 | 7.52 | 349.55M |
June 24, 2025 | 7.51 | 7.63 | 7.63 | 7.64 | 7.5 | 356.02M |
June 23, 2025 | 7.36 | 7.52 | 7.52 | 7.56 | 7.33 | 389.74M |
June 20, 2025 | 7.29 | 7.37 | 7.37 | 7.38 | 7.28 | 310.69M |
June 19, 2025 | 7.24 | 7.3 | 7.3 | 7.3 | 7.2 | 284.18M |
June 18, 2025 | 7.17 | 7.25 | 7.25 | 7.25 | 7.16 | 332.13M |
June 17, 2025 | 7.13 | 7.17 | 7.17 | 7.17 | 7.12 | 227.94M |
June 16, 2025 | 7.08 | 7.14 | 7.14 | 7.14 | 7.02 | 278.6M |