8.10
+0.1(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.98 | 8.1 | 8.1 | 8.13 | 7.96 | 7.68M |
| August 15, 2025 | 7.93 | 8 | 8 | 8.01 | 7.9 | 5.22M |
| August 14, 2025 | 8.08 | 7.92 | 7.92 | 8.15 | 7.9 | 7.75M |
| August 13, 2025 | 8.04 | 8.06 | 8.06 | 8.1 | 8.02 | 5.59M |
| August 12, 2025 | 8.1 | 8.05 | 8.05 | 8.13 | 8.03 | 4.17M |
| August 11, 2025 | 8.08 | 8.1 | 8.1 | 8.12 | 7.89 | 5.48M |
| August 08, 2025 | 8.09 | 8.09 | 8.09 | 8.21 | 8.04 | 5.39M |
| August 07, 2025 | 8.1 | 8.08 | 8.08 | 8.19 | 8.04 | 4.05M |
| August 06, 2025 | 8.12 | 8.09 | 8.09 | 8.13 | 8.04 | 4.04M |
| August 05, 2025 | 8.06 | 8.1 | 8.1 | 8.12 | 8.04 | 3.65M |
| August 04, 2025 | 7.84 | 8.07 | 8.07 | 8.11 | 7.81 | 6.35M |
| August 01, 2025 | 7.96 | 7.84 | 7.84 | 7.98 | 7.72 | 6.08M |
| July 31, 2025 | 8.08 | 7.96 | 7.96 | 8.12 | 7.93 | 5.87M |
| July 30, 2025 | 8.18 | 8.08 | 8.08 | 8.22 | 8.03 | 4.1M |
| July 29, 2025 | 8.15 | 8.19 | 8.19 | 8.24 | 8.11 | 3.88M |
| July 28, 2025 | 8.05 | 8.17 | 8.17 | 8.18 | 8.01 | 5.94M |
| July 25, 2025 | 8.03 | 8.06 | 8.06 | 8.13 | 8 | 4.1M |
| July 24, 2025 | 8.06 | 8.04 | 8.04 | 8.06 | 7.99 | 4.18M |
| July 23, 2025 | 8.05 | 8.01 | 8.01 | 8.18 | 7.98 | 6.1M |
| July 22, 2025 | 8.19 | 8.12 | 8.12 | 8.22 | 8.06 | 6.73M |
| July 21, 2025 | 8.29 | 8.19 | 8.19 | 8.5 | 8.18 | 9.05M |
| July 18, 2025 | 8.23 | 8.22 | 8.22 | 8.24 | 8.15 | 4.09M |
| July 17, 2025 | 7.96 | 8.22 | 8.22 | 8.25 | 7.93 | 8.39M |
| July 16, 2025 | 8.13 | 7.96 | 7.96 | 8.13 | 7.93 | 6.81M |
| July 15, 2025 | 8.06 | 8.1 | 8.1 | 8.15 | 8.02 | 5.11M |
| July 14, 2025 | 8.2 | 8.09 | 8.09 | 8.24 | 8.05 | 6.84M |
| July 11, 2025 | 8.21 | 8.18 | 8.18 | 8.36 | 8.13 | 5.98M |
| July 10, 2025 | 8.27 | 8.25 | 8.25 | 8.48 | 8.21 | 9.26M |
| July 09, 2025 | 8.1 | 8.31 | 8.31 | 8.46 | 8.02 | 12.82M |
| July 08, 2025 | 7.95 | 8.06 | 8.06 | 8.09 | 7.88 | 7.59M |
| July 07, 2025 | 7.78 | 7.93 | 7.93 | 7.94 | 7.66 | 6.77M |
| July 04, 2025 | 7.8 | 7.77 | 7.77 | 7.93 | 7.75 | 6.82M |
| July 03, 2025 | 7.79 | 7.84 | 7.84 | 7.88 | 7.73 | 7.01M |
| July 02, 2025 | 7.9 | 7.81 | 7.81 | 8.1 | 7.8 | 14.75M |
| July 01, 2025 | 7.64 | 7.97 | 7.97 | 7.98 | 7.58 | 17.27M |
| June 30, 2025 | 7.33 | 7.6 | 7.6 | 7.67 | 7.33 | 11.51M |
| June 27, 2025 | 7.35 | 7.32 | 7.32 | 7.48 | 7.29 | 7.39M |
| June 26, 2025 | 7.26 | 7.33 | 7.33 | 7.43 | 7.22 | 8.15M |
| June 25, 2025 | 7.22 | 7.26 | 7.26 | 7.32 | 7.17 | 7.32M |
| June 24, 2025 | 7.15 | 7.22 | 7.22 | 7.22 | 7.13 | 5.12M |
| June 23, 2025 | 7.3 | 7.19 | 7.19 | 7.3 | 7.12 | 5.68M |
| June 20, 2025 | 7.26 | 7.09 | 7.09 | 7.26 | 7.08 | 5.02M |
| June 19, 2025 | 7.39 | 7.26 | 7.26 | 7.42 | 7.19 | 6.37M |
| June 18, 2025 | 7.28 | 7.39 | 7.39 | 7.45 | 7.18 | 9.58M |
| June 17, 2025 | 7.17 | 7.28 | 7.28 | 7.34 | 7.14 | 8.63M |
| June 16, 2025 | 7.04 | 7.14 | 7.14 | 7.19 | 6.99 | 6.02M |
| June 13, 2025 | 7.04 | 7.06 | 7.06 | 7.12 | 6.94 | 9M |
| June 12, 2025 | 7.07 | 7.03 | 7.03 | 7.1 | 7.02 | 5.23M |
| June 11, 2025 | 7.04 | 7.06 | 7.06 | 7.1 | 7 | 5.41M |
| June 10, 2025 | 7.17 | 7.02 | 7.02 | 7.19 | 6.95 | 10.9M |
| June 09, 2025 | 7.2 | 7.19 | 7.19 | 7.35 | 7.16 | 11.03M |
| June 06, 2025 | 7.09 | 7.27 | 7.27 | 7.35 | 7.05 | 13.65M |
| June 05, 2025 | 7.04 | 7 | 7 | 7.09 | 6.98 | 5.83M |
| June 04, 2025 | 6.97 | 7.02 | 7.02 | 7.02 | 6.92 | 5.6M |
| June 03, 2025 | 7.06 | 7 | 7 | 7.16 | 6.98 | 7.4M |
| May 30, 2025 | 7.09 | 7.06 | 7.06 | 7.21 | 7.03 | 6.28M |
| May 29, 2025 | 6.98 | 7.09 | 7.09 | 7.11 | 6.98 | 8.11M |
| May 28, 2025 | 7.06 | 7.03 | 7.03 | 7.14 | 6.98 | 4.49M |
| May 27, 2025 | 6.95 | 7.05 | 7.05 | 7.08 | 6.91 | 5.16M |
| May 26, 2025 | 6.94 | 6.95 | 6.95 | 7.02 | 6.92 | 4.23M |