8.01
+0.03(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.17 | 8.01 | 8.01 | 8.37 | 7.89 | 21.56M |
| August 21, 2025 | 8.09 | 7.98 | 7.98 | 8.18 | 7.95 | 25.09M |
| August 20, 2025 | 7.96 | 7.99 | 7.99 | 7.99 | 7.85 | 14.05M |
| August 19, 2025 | 7.94 | 8 | 8 | 8.02 | 7.86 | 20.04M |
| August 18, 2025 | 7.86 | 7.92 | 7.92 | 7.94 | 7.82 | 18.16M |
| August 15, 2025 | 7.8 | 7.81 | 7.81 | 7.84 | 7.74 | 17.74M |
| August 14, 2025 | 8.05 | 7.8 | 7.8 | 8.05 | 7.75 | 19.09M |
| August 13, 2025 | 8.08 | 7.97 | 7.97 | 8.1 | 7.91 | 27.86M |
| August 12, 2025 | 8.14 | 8.16 | 8.16 | 8.4 | 8.12 | 46.88M |
| August 11, 2025 | 8.2 | 8.19 | 8.19 | 8.28 | 7.9 | 60.8M |
| August 08, 2025 | 7.72 | 8.43 | 8.43 | 8.43 | 7.72 | 79.59M |
| August 07, 2025 | 7.56 | 7.66 | 7.66 | 7.68 | 7.5 | 11.46M |
| August 06, 2025 | 7.56 | 7.57 | 7.57 | 7.63 | 7.44 | 11.33M |
| August 05, 2025 | 7.52 | 7.57 | 7.57 | 7.57 | 7.5 | 7.34M |
| August 04, 2025 | 7.49 | 7.5 | 7.5 | 7.58 | 7.44 | 6.62M |
| August 01, 2025 | 7.48 | 7.56 | 7.56 | 7.59 | 7.47 | 8M |
| July 31, 2025 | 7.69 | 7.48 | 7.48 | 7.7 | 7.46 | 12.17M |
| July 30, 2025 | 7.79 | 7.74 | 7.74 | 7.82 | 7.67 | 10.05M |
| July 29, 2025 | 7.84 | 7.76 | 7.76 | 7.86 | 7.7 | 10.96M |
| July 28, 2025 | 7.83 | 7.87 | 7.87 | 7.89 | 7.77 | 11.31M |
| July 25, 2025 | 8.03 | 7.83 | 7.83 | 8.03 | 7.82 | 16.49M |
| July 24, 2025 | 7.97 | 7.92 | 7.92 | 8.01 | 7.85 | 21.71M |
| July 23, 2025 | 8.24 | 7.96 | 7.96 | 8.45 | 7.9 | 35.75M |
| July 22, 2025 | 7.72 | 8.09 | 8.09 | 8.18 | 7.66 | 38.43M |
| July 21, 2025 | 7.52 | 7.76 | 7.76 | 7.8 | 7.5 | 24.47M |
| July 18, 2025 | 7.56 | 7.54 | 7.54 | 7.63 | 7.5 | 12.87M |
| July 17, 2025 | 7.5 | 7.57 | 7.57 | 7.58 | 7.46 | 15.57M |
| July 16, 2025 | 7.45 | 7.53 | 7.53 | 7.54 | 7.38 | 18.83M |
| July 15, 2025 | 7.8 | 7.49 | 7.49 | 7.8 | 7.35 | 33.69M |
| July 14, 2025 | 8.05 | 7.82 | 7.82 | 8.18 | 7.8 | 52.88M |
| July 11, 2025 | 7.66 | 8.48 | 8.48 | 8.48 | 7.65 | 72.56M |
| July 10, 2025 | 7.97 | 7.71 | 7.71 | 8.27 | 7.69 | 50.97M |
| July 09, 2025 | 7.44 | 7.52 | 7.52 | 7.65 | 7.38 | 18.08M |
| July 08, 2025 | 7.45 | 7.44 | 7.44 | 7.5 | 7.32 | 12.94M |
| July 07, 2025 | 7.39 | 7.4 | 7.4 | 7.43 | 7.26 | 12.88M |
| July 04, 2025 | 7.62 | 7.37 | 7.37 | 7.66 | 7.34 | 23.79M |
| July 03, 2025 | 7.5 | 7.7 | 7.7 | 7.98 | 7.49 | 36.83M |
| July 02, 2025 | 7.25 | 7.41 | 7.41 | 7.66 | 7.18 | 26.55M |
| July 01, 2025 | 7.21 | 7.25 | 7.25 | 7.28 | 7.19 | 11M |
| June 30, 2025 | 7.27 | 7.22 | 7.22 | 7.31 | 7.13 | 12.32M |
| June 27, 2025 | 7.26 | 7.3 | 7.3 | 7.44 | 7.21 | 10.39M |
| June 26, 2025 | 7.33 | 7.27 | 7.27 | 7.36 | 7.22 | 9.03M |
| June 25, 2025 | 7.33 | 7.32 | 7.32 | 7.4 | 7.25 | 12.19M |
| June 24, 2025 | 7.25 | 7.33 | 7.33 | 7.4 | 7.18 | 14.75M |
| June 23, 2025 | 7.08 | 7.18 | 7.18 | 7.21 | 6.98 | 10.32M |
| June 20, 2025 | 7.05 | 7.21 | 7.21 | 7.34 | 7.05 | 14.92M |
| June 19, 2025 | 7.2 | 7.09 | 7.09 | 7.38 | 7.01 | 16.91M |
| June 18, 2025 | 7.26 | 7.18 | 7.18 | 7.39 | 7.16 | 16.15M |
| June 17, 2025 | 7.19 | 7.37 | 7.37 | 7.66 | 7.16 | 26.22M |
| June 16, 2025 | 7.1 | 7.19 | 7.19 | 7.21 | 7.1 | 12.19M |
| June 13, 2025 | 7.33 | 7.14 | 7.14 | 7.41 | 7.14 | 18.29M |
| June 12, 2025 | 7.35 | 7.41 | 7.41 | 7.47 | 7.23 | 35.88M |
| June 11, 2025 | 7 | 7.62 | 7.62 | 7.62 | 6.94 | 24.19M |
| June 10, 2025 | 7.05 | 6.93 | 6.93 | 7.05 | 6.86 | 6.94M |
| June 09, 2025 | 6.92 | 7.03 | 7.03 | 7.07 | 6.9 | 9.11M |
| June 06, 2025 | 6.85 | 6.89 | 6.89 | 6.92 | 6.81 | 6.2M |
| June 05, 2025 | 7.01 | 6.87 | 6.87 | 7.02 | 6.8 | 8.08M |
| June 04, 2025 | 6.98 | 7.03 | 7.03 | 7.05 | 6.85 | 9.13M |
| June 03, 2025 | 6.72 | 6.94 | 6.94 | 7.01 | 6.71 | 10.04M |
| May 30, 2025 | 6.9 | 6.9 | 6.9 | 7.1 | 6.84 | 13.15M |