7.80
+0.04(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.88 | 7.76 | 7.76 | 7.95 | 7.74 | 9.78M |
| August 15, 2025 | 7.8 | 7.82 | 7.82 | 7.93 | 7.76 | 7.32M |
| August 14, 2025 | 8.05 | 7.77 | 7.77 | 8.09 | 7.74 | 10.48M |
| August 13, 2025 | 8.03 | 8.05 | 8.05 | 8.07 | 7.98 | 6.43M |
| August 12, 2025 | 8.06 | 8.02 | 8.02 | 8.1 | 7.97 | 6.38M |
| August 11, 2025 | 8.17 | 8.07 | 8.07 | 8.17 | 8.01 | 9.86M |
| August 08, 2025 | 7.87 | 8.08 | 8.08 | 8.15 | 7.81 | 13.63M |
| August 07, 2025 | 8.03 | 7.89 | 7.89 | 8.05 | 7.85 | 10.87M |
| August 06, 2025 | 7.9 | 8.03 | 8.03 | 8.04 | 7.88 | 9.4M |
| August 05, 2025 | 7.71 | 7.91 | 7.91 | 7.95 | 7.7 | 9.49M |
| August 04, 2025 | 7.66 | 7.69 | 7.69 | 7.69 | 7.56 | 5.21M |
| August 01, 2025 | 7.58 | 7.64 | 7.64 | 7.67 | 7.57 | 6.65M |
| July 31, 2025 | 7.64 | 7.54 | 7.54 | 7.73 | 7.51 | 6.78M |
| July 30, 2025 | 7.7 | 7.64 | 7.64 | 7.74 | 7.56 | 7.33M |
| July 29, 2025 | 7.71 | 7.74 | 7.74 | 7.95 | 7.64 | 10.25M |
| July 28, 2025 | 7.74 | 7.72 | 7.72 | 7.78 | 7.67 | 6.73M |
| July 25, 2025 | 7.68 | 7.72 | 7.72 | 7.88 | 7.57 | 10.53M |
| July 24, 2025 | 7.6 | 7.68 | 7.68 | 7.97 | 7.58 | 12.38M |
| July 23, 2025 | 7.69 | 7.61 | 7.61 | 7.73 | 7.57 | 9.28M |
| July 22, 2025 | 7.65 | 7.71 | 7.71 | 7.78 | 7.59 | 12.23M |
| July 21, 2025 | 7.37 | 7.65 | 7.65 | 7.66 | 7.37 | 9.61M |
| July 18, 2025 | 7.53 | 7.37 | 7.37 | 7.54 | 7.36 | 5.76M |
| July 17, 2025 | 7.45 | 7.46 | 7.46 | 7.52 | 7.4 | 5.48M |
| July 16, 2025 | 7.45 | 7.46 | 7.46 | 7.51 | 7.38 | 5.35M |
| July 15, 2025 | 7.51 | 7.42 | 7.42 | 7.62 | 7.34 | 9.7M |
| July 14, 2025 | 7.39 | 7.58 | 7.58 | 7.64 | 7.34 | 13.94M |
| July 11, 2025 | 7.33 | 7.34 | 7.34 | 7.36 | 7.23 | 5M |
| July 10, 2025 | 7.34 | 7.34 | 7.34 | 7.36 | 7.29 | 4.01M |
| July 09, 2025 | 7.34 | 7.35 | 7.35 | 7.39 | 7.32 | 4.96M |
| July 08, 2025 | 7.35 | 7.33 | 7.33 | 7.36 | 7.25 | 5.88M |
| July 07, 2025 | 7.13 | 7.29 | 7.29 | 7.29 | 7.12 | 6.42M |
| July 04, 2025 | 7.22 | 7.19 | 7.19 | 7.25 | 7.16 | 5.63M |
| July 03, 2025 | 7.23 | 7.25 | 7.25 | 7.28 | 7.19 | 5.86M |
| July 02, 2025 | 7.23 | 7.22 | 7.22 | 7.28 | 7.17 | 5.51M |
| July 01, 2025 | 7.19 | 7.22 | 7.22 | 7.25 | 7.14 | 5.96M |
| June 30, 2025 | 7.1 | 7.19 | 7.19 | 7.23 | 7.1 | 6.15M |
| June 27, 2025 | 7.06 | 7.13 | 7.13 | 7.16 | 7.06 | 5.64M |
| June 26, 2025 | 7.11 | 7.06 | 7.06 | 7.14 | 7.04 | 5.26M |
| June 25, 2025 | 7.12 | 7.11 | 7.11 | 7.19 | 7.09 | 6.66M |
| June 24, 2025 | 6.93 | 7.09 | 7.09 | 7.1 | 6.9 | 7.12M |
| June 23, 2025 | 6.68 | 6.91 | 6.91 | 6.94 | 6.65 | 5.41M |
| June 20, 2025 | 6.8 | 6.74 | 6.74 | 6.94 | 6.73 | 4.35M |
| June 19, 2025 | 6.87 | 6.77 | 6.77 | 6.91 | 6.72 | 5.61M |
| June 18, 2025 | 7 | 6.9 | 6.9 | 7.08 | 6.87 | 7.98M |
| June 17, 2025 | 6.97 | 7.08 | 7.08 | 7.26 | 6.92 | 8.77M |
| June 16, 2025 | 6.98 | 7 | 7 | 7.08 | 6.93 | 5.34M |
| June 13, 2025 | 7.09 | 6.98 | 6.98 | 7.14 | 6.96 | 6.35M |
| June 12, 2025 | 7.16 | 7.12 | 7.12 | 7.19 | 7.06 | 6.67M |
| June 11, 2025 | 7.38 | 7.26 | 7.16 | 7.42 | 7.22 | 8.83M |
| June 10, 2025 | 7.42 | 7.25 | 7.15 | 7.58 | 7.15 | 14.43M |
| June 09, 2025 | 7.18 | 7.3 | 7.2 | 7.38 | 7.16 | 12.29M |
| June 06, 2025 | 7.09 | 7.2 | 7.1 | 7.27 | 7.08 | 15.98M |
| June 05, 2025 | 7 | 7.1 | 7 | 7.36 | 6.95 | 16.64M |
| June 04, 2025 | 7.06 | 7 | 6.9 | 7.1 | 6.96 | 5.14M |
| June 03, 2025 | 6.96 | 7.04 | 6.94 | 7.11 | 6.9 | 5.18M |
| May 30, 2025 | 7.11 | 6.97 | 6.87 | 7.11 | 6.92 | 5.34M |
| May 29, 2025 | 7.03 | 7.11 | 7.01 | 7.15 | 6.97 | 10.06M |
| May 28, 2025 | 6.92 | 7.02 | 6.92 | 7.19 | 6.89 | 11.7M |
| May 27, 2025 | 6.83 | 6.93 | 6.83 | 6.95 | 6.8 | 5.25M |
| May 26, 2025 | 6.7 | 6.83 | 6.74 | 6.9 | 6.65 | 8.58M |