8.09
-0.04(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.2 | 8.09 | 8.09 | 8.24 | 8.05 | 187.95M |
| August 15, 2025 | 7.83 | 8.13 | 8.13 | 8.2 | 7.82 | 194.76M |
| August 14, 2025 | 7.95 | 7.85 | 7.85 | 8.05 | 7.83 | 156.79M |
| August 13, 2025 | 7.71 | 7.92 | 7.92 | 8 | 7.65 | 175.5M |
| August 12, 2025 | 7.52 | 7.7 | 7.7 | 7.76 | 7.5 | 112.86M |
| August 11, 2025 | 7.43 | 7.52 | 7.52 | 7.56 | 7.42 | 73.4M |
| August 08, 2025 | 7.48 | 7.46 | 7.46 | 7.62 | 7.45 | 95.43M |
| August 07, 2025 | 7.42 | 7.46 | 7.46 | 7.5 | 7.4 | 60.87M |
| August 06, 2025 | 7.41 | 7.42 | 7.42 | 7.44 | 7.37 | 48.58M |
| August 05, 2025 | 7.37 | 7.42 | 7.42 | 7.45 | 7.36 | 58.53M |
| August 04, 2025 | 7.32 | 7.35 | 7.35 | 7.36 | 7.28 | 61.94M |
| August 01, 2025 | 7.36 | 7.36 | 7.36 | 7.51 | 7.34 | 62.22M |
| July 31, 2025 | 7.45 | 7.37 | 7.37 | 7.54 | 7.31 | 99.2M |
| July 30, 2025 | 7.58 | 7.49 | 7.49 | 7.62 | 7.42 | 80.04M |
| July 29, 2025 | 7.6 | 7.62 | 7.62 | 7.63 | 7.46 | 83.47M |
| July 28, 2025 | 7.68 | 7.66 | 7.66 | 7.77 | 7.53 | 97.21M |
| July 25, 2025 | 7.61 | 7.65 | 7.65 | 7.73 | 7.52 | 124.7M |
| July 24, 2025 | 7.25 | 7.58 | 7.58 | 7.62 | 7.24 | 159.03M |
| July 23, 2025 | 7.21 | 7.27 | 7.27 | 7.4 | 7.21 | 140.41M |
| July 22, 2025 | 7.2 | 7.2 | 7.2 | 7.22 | 7.12 | 65.08M |
| July 21, 2025 | 7.1 | 7.19 | 7.19 | 7.2 | 7.08 | 71.53M |
| July 18, 2025 | 7.1 | 7.1 | 7.1 | 7.14 | 7.08 | 61.96M |
| July 17, 2025 | 7.08 | 7.1 | 7.1 | 7.12 | 7.05 | 51.4M |
| July 16, 2025 | 7.12 | 7.08 | 7.08 | 7.15 | 7.03 | 51.8M |
| July 15, 2025 | 7.14 | 7.12 | 7.12 | 7.17 | 7.04 | 88.49M |
| July 14, 2025 | 7.24 | 7.14 | 7.14 | 7.27 | 7.12 | 82.82M |
| July 11, 2025 | 7.11 | 7.23 | 7.23 | 7.36 | 7.07 | 142.97M |
| July 10, 2025 | 6.98 | 7.08 | 7.08 | 7.12 | 6.96 | 73.27M |
| July 09, 2025 | 7.02 | 6.98 | 6.98 | 7.09 | 6.96 | 47.87M |
| July 08, 2025 | 6.96 | 7.02 | 7.02 | 7.04 | 6.93 | 53.84M |
| July 07, 2025 | 6.9 | 6.96 | 6.96 | 6.97 | 6.89 | 38.63M |
| July 04, 2025 | 6.91 | 6.92 | 6.92 | 7.03 | 6.86 | 66.05M |
| July 03, 2025 | 6.91 | 6.93 | 6.93 | 6.94 | 6.88 | 46.45M |
| July 02, 2025 | 6.92 | 6.9 | 6.9 | 6.95 | 6.87 | 42.72M |
| July 01, 2025 | 6.94 | 6.93 | 6.93 | 6.96 | 6.83 | 58.47M |
| June 30, 2025 | 7.05 | 6.93 | 6.93 | 7.07 | 6.88 | 74.09M |
| June 27, 2025 | 7.11 | 7.03 | 7.03 | 7.28 | 7.02 | 129.3M |
| June 26, 2025 | 7.14 | 7.1 | 7.1 | 7.25 | 7.04 | 125.65M |
| June 25, 2025 | 6.8 | 7.12 | 7.12 | 7.15 | 6.8 | 154.47M |
| June 24, 2025 | 6.57 | 6.8 | 6.8 | 6.9 | 6.56 | 104.41M |
| June 23, 2025 | 6.48 | 6.54 | 6.54 | 6.58 | 6.47 | 32.46M |
| June 20, 2025 | 6.49 | 6.5 | 6.5 | 6.53 | 6.48 | 25.22M |
| June 19, 2025 | 6.6 | 6.49 | 6.49 | 6.61 | 6.46 | 37.96M |
| June 18, 2025 | 6.7 | 6.62 | 6.62 | 6.72 | 6.57 | 41.56M |
| June 17, 2025 | 6.71 | 6.72 | 6.72 | 6.73 | 6.67 | 27.48M |
| June 16, 2025 | 6.59 | 6.72 | 6.72 | 6.72 | 6.57 | 46.7M |
| June 13, 2025 | 6.64 | 6.61 | 6.61 | 6.67 | 6.57 | 42.1M |
| June 12, 2025 | 6.63 | 6.65 | 6.65 | 6.68 | 6.61 | 47.55M |
| June 11, 2025 | 6.67 | 6.78 | 6.63 | 6.82 | 6.67 | 52.08M |
| June 10, 2025 | 6.73 | 6.65 | 6.5 | 6.74 | 6.61 | 37.53M |
| June 09, 2025 | 6.76 | 6.73 | 6.58 | 6.8 | 6.72 | 38.1M |
| June 06, 2025 | 6.72 | 6.68 | 6.53 | 6.75 | 6.66 | 24.08M |
| June 05, 2025 | 6.69 | 6.72 | 6.57 | 6.73 | 6.66 | 35.78M |
| June 04, 2025 | 6.57 | 6.69 | 6.54 | 6.7 | 6.57 | 39.96M |
| June 03, 2025 | 6.52 | 6.59 | 6.59 | 6.62 | 6.51 | 31.35M |
| May 30, 2025 | 6.55 | 6.55 | 6.55 | 6.58 | 6.49 | 28.91M |
| May 29, 2025 | 6.5 | 6.57 | 6.57 | 6.59 | 6.5 | 32.23M |
| May 28, 2025 | 6.52 | 6.51 | 6.51 | 6.53 | 6.49 | 21.21M |
| May 27, 2025 | 6.52 | 6.52 | 6.52 | 6.55 | 6.49 | 23.4M |
| May 26, 2025 | 6.53 | 6.52 | 6.52 | 6.56 | 6.5 | 23.87M |