8.07
-0.03(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.1 | 8.07 | 8.07 | 8.12 | 8.05 | 49.8M |
| August 15, 2025 | 8.01 | 8.1 | 8.1 | 8.15 | 8 | 77.91M |
| August 14, 2025 | 8.16 | 8 | 8 | 8.17 | 7.98 | 51.07M |
| August 13, 2025 | 8.19 | 8.16 | 8.16 | 8.2 | 8.14 | 37.38M |
| August 12, 2025 | 8.16 | 8.18 | 8.18 | 8.18 | 8.13 | 28.04M |
| August 11, 2025 | 8.2 | 8.16 | 8.16 | 8.22 | 8.14 | 35.79M |
| August 08, 2025 | 8.14 | 8.18 | 8.18 | 8.21 | 8.13 | 27.39M |
| August 07, 2025 | 8.18 | 8.14 | 8.14 | 8.19 | 8.11 | 27.96M |
| August 06, 2025 | 8.19 | 8.17 | 8.17 | 8.2 | 8.12 | 31.13M |
| August 05, 2025 | 8.19 | 8.19 | 8.19 | 8.22 | 8.16 | 27.59M |
| August 04, 2025 | 8.14 | 8.19 | 8.19 | 8.2 | 8.11 | 35.09M |
| August 01, 2025 | 8.2 | 8.17 | 8.17 | 8.24 | 8.13 | 32.51M |
| July 31, 2025 | 8.37 | 8.21 | 8.21 | 8.38 | 8.19 | 55.71M |
| July 30, 2025 | 8.38 | 8.37 | 8.37 | 8.54 | 8.34 | 60.45M |
| July 29, 2025 | 8.34 | 8.39 | 8.39 | 8.41 | 8.3 | 40.73M |
| July 28, 2025 | 8.31 | 8.34 | 8.34 | 8.35 | 8.23 | 48.48M |
| July 25, 2025 | 8.3 | 8.3 | 8.3 | 8.38 | 8.24 | 43.64M |
| July 24, 2025 | 8.19 | 8.3 | 8.3 | 8.33 | 8.18 | 60.7M |
| July 23, 2025 | 8.26 | 8.18 | 8.18 | 8.29 | 8.15 | 63.94M |
| July 22, 2025 | 8.12 | 8.24 | 8.24 | 8.24 | 8.08 | 67.33M |
| July 21, 2025 | 8.04 | 8.11 | 8.11 | 8.14 | 8.01 | 53.3M |
| July 18, 2025 | 7.95 | 8.04 | 8.04 | 8.08 | 7.92 | 50.78M |
| July 17, 2025 | 7.95 | 7.94 | 7.94 | 7.97 | 7.91 | 28.72M |
| July 16, 2025 | 7.9 | 7.93 | 7.93 | 8.01 | 7.88 | 33.08M |
| July 15, 2025 | 7.97 | 7.92 | 7.92 | 8 | 7.84 | 49M |
| July 14, 2025 | 7.94 | 7.99 | 7.99 | 8.02 | 7.94 | 38.17M |
| July 11, 2025 | 7.95 | 7.94 | 7.94 | 7.98 | 7.91 | 57.72M |
| July 10, 2025 | 8.03 | 8.09 | 7.91 | 8.11 | 8.02 | 33.18M |
| July 09, 2025 | 8.07 | 8.04 | 7.87 | 8.09 | 8.03 | 31.76M |
| July 08, 2025 | 8.03 | 8.06 | 7.88 | 8.06 | 8 | 28.34M |
| July 07, 2025 | 8 | 8.03 | 7.86 | 8.06 | 7.96 | 30.11M |
| July 04, 2025 | 8.1 | 8.02 | 8.02 | 8.1 | 8 | 52.01M |
| July 03, 2025 | 8.3 | 8.11 | 8.11 | 8.3 | 8.1 | 86.98M |
| July 02, 2025 | 8.05 | 8.3 | 8.3 | 8.36 | 8.05 | 151.81M |
| July 01, 2025 | 7.86 | 7.89 | 7.89 | 7.9 | 7.83 | 30.98M |
| June 30, 2025 | 7.88 | 7.86 | 7.86 | 7.89 | 7.82 | 32.5M |
| June 27, 2025 | 7.85 | 7.87 | 7.87 | 7.93 | 7.85 | 36.8M |
| June 26, 2025 | 7.86 | 7.87 | 7.87 | 7.92 | 7.82 | 47.15M |
| June 25, 2025 | 7.84 | 7.86 | 7.86 | 7.87 | 7.79 | 37.17M |
| June 24, 2025 | 7.79 | 7.84 | 7.84 | 7.84 | 7.77 | 46.65M |
| June 23, 2025 | 7.69 | 7.85 | 7.85 | 7.94 | 7.67 | 57.53M |
| June 20, 2025 | 7.69 | 7.72 | 7.72 | 7.73 | 7.66 | 25.38M |
| June 19, 2025 | 7.7 | 7.71 | 7.71 | 7.76 | 7.66 | 31.8M |
| June 18, 2025 | 7.8 | 7.74 | 7.74 | 7.8 | 7.67 | 38.86M |
| June 17, 2025 | 7.8 | 7.81 | 7.81 | 7.82 | 7.74 | 27.65M |
| June 16, 2025 | 7.89 | 7.83 | 7.83 | 7.93 | 7.78 | 40.13M |
| June 13, 2025 | 7.74 | 7.88 | 7.88 | 7.9 | 7.73 | 58.48M |
| June 12, 2025 | 7.77 | 7.77 | 7.77 | 7.79 | 7.72 | 26.61M |
| June 11, 2025 | 7.76 | 7.79 | 7.79 | 7.84 | 7.75 | 33.2M |
| June 10, 2025 | 7.82 | 7.74 | 7.74 | 7.86 | 7.67 | 49.44M |
| June 09, 2025 | 7.75 | 7.8 | 7.8 | 7.83 | 7.75 | 30.17M |
| June 06, 2025 | 7.77 | 7.75 | 7.75 | 7.78 | 7.72 | 22.44M |
| June 05, 2025 | 7.75 | 7.76 | 7.76 | 7.81 | 7.72 | 29.96M |
| June 04, 2025 | 7.74 | 7.76 | 7.76 | 7.82 | 7.7 | 32.68M |
| June 03, 2025 | 7.7 | 7.74 | 7.74 | 7.8 | 7.66 | 22.26M |
| May 30, 2025 | 7.8 | 7.73 | 7.73 | 7.81 | 7.72 | 28.52M |
| May 29, 2025 | 7.79 | 7.83 | 7.83 | 7.86 | 7.76 | 30.32M |
| May 28, 2025 | 7.73 | 7.77 | 7.77 | 7.79 | 7.71 | 22.8M |
| May 27, 2025 | 7.81 | 7.74 | 7.74 | 7.82 | 7.66 | 41.7M |
| May 26, 2025 | 7.92 | 7.81 | 7.81 | 7.94 | 7.79 | 39.41M |