8.02
+0.1(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 7.96 | 7.92 | 7.92 | 8.06 | 7.91 | 4.09M |
| October 16, 2025 | 8.05 | 8 | 8 | 8.12 | 7.97 | 3.38M |
| October 15, 2025 | 8.07 | 8.05 | 8.05 | 8.1 | 7.93 | 4.64M |
| October 14, 2025 | 7.92 | 8.07 | 8.07 | 8.09 | 7.91 | 6.8M |
| October 13, 2025 | 7.74 | 7.92 | 7.92 | 7.94 | 7.67 | 5.7M |
| October 10, 2025 | 7.74 | 7.88 | 7.88 | 7.94 | 7.7 | 4.7M |
| October 09, 2025 | 7.8 | 7.76 | 7.76 | 7.84 | 7.68 | 3.85M |
| September 30, 2025 | 7.88 | 7.81 | 7.81 | 7.89 | 7.79 | 3.34M |
| September 29, 2025 | 7.8 | 7.86 | 7.86 | 7.87 | 7.62 | 4.04M |
| September 26, 2025 | 7.72 | 7.8 | 7.8 | 7.85 | 7.7 | 4.13M |
| September 25, 2025 | 7.79 | 7.77 | 7.77 | 7.92 | 7.72 | 4.26M |
| September 24, 2025 | 7.7 | 7.82 | 7.82 | 7.88 | 7.63 | 4.59M |
| September 23, 2025 | 7.86 | 7.72 | 7.72 | 7.86 | 7.5 | 6.7M |
| September 22, 2025 | 7.95 | 7.84 | 7.84 | 8.03 | 7.76 | 4.39M |
| September 19, 2025 | 8.05 | 7.98 | 7.98 | 8.07 | 7.92 | 4.66M |
| September 18, 2025 | 8.27 | 8.04 | 8.04 | 8.29 | 7.98 | 6.62M |
| September 17, 2025 | 8.34 | 8.28 | 8.28 | 8.38 | 8.23 | 5.36M |
| September 16, 2025 | 8.35 | 8.37 | 8.37 | 8.41 | 8.23 | 5.61M |
| September 15, 2025 | 8.28 | 8.38 | 8.38 | 8.45 | 8.28 | 6.15M |
| September 12, 2025 | 8.32 | 8.3 | 8.3 | 8.4 | 8.28 | 7.29M |
| September 11, 2025 | 8.32 | 8.33 | 8.33 | 8.38 | 8.22 | 6.88M |
| September 10, 2025 | 8.14 | 8.28 | 8.28 | 8.32 | 8.11 | 6.72M |
| September 09, 2025 | 8.15 | 8.15 | 8.15 | 8.24 | 8.11 | 5.37M |
| September 08, 2025 | 7.98 | 8.19 | 8.19 | 8.2 | 7.97 | 6.67M |
| September 05, 2025 | 8.04 | 7.98 | 7.98 | 8.04 | 7.83 | 5.54M |
| September 04, 2025 | 7.88 | 7.99 | 7.99 | 8.14 | 7.86 | 10.26M |
| September 03, 2025 | 8.15 | 7.85 | 7.85 | 8.16 | 7.81 | 5.51M |
| September 02, 2025 | 8.19 | 8.14 | 8.14 | 8.22 | 8.04 | 5.14M |
| September 01, 2025 | 8.1 | 8.2 | 8.2 | 8.23 | 7.99 | 8.42M |
| August 29, 2025 | 8 | 8.06 | 8.06 | 8.11 | 7.95 | 5.47M |
| August 28, 2025 | 8.1 | 8.04 | 8.04 | 8.25 | 7.76 | 9.59M |
| August 27, 2025 | 8.39 | 8.13 | 8.13 | 8.39 | 8.12 | 8.51M |
| August 26, 2025 | 8.3 | 8.39 | 8.39 | 8.44 | 8.27 | 7.62M |
| August 25, 2025 | 8.34 | 8.31 | 8.31 | 8.37 | 8.25 | 8.1M |
| August 22, 2025 | 8.38 | 8.34 | 8.34 | 8.42 | 8.25 | 9.1M |
| August 21, 2025 | 8.38 | 8.42 | 8.42 | 8.5 | 8.32 | 10.03M |
| August 20, 2025 | 8.27 | 8.37 | 8.37 | 8.37 | 8.25 | 9.51M |
| August 19, 2025 | 8.29 | 8.31 | 8.31 | 8.41 | 8.2 | 11.22M |
| August 18, 2025 | 8.35 | 8.29 | 8.29 | 8.45 | 8.22 | 18.53M |
| August 15, 2025 | 8.51 | 8.29 | 8.29 | 8.8 | 8.24 | 24.27M |
| August 14, 2025 | 8.22 | 8.08 | 8.08 | 8.26 | 8.08 | 8.13M |
| August 13, 2025 | 8.26 | 8.22 | 8.22 | 8.29 | 8.13 | 7.9M |
| August 12, 2025 | 8.35 | 8.25 | 8.25 | 8.4 | 8.23 | 8.26M |
| August 11, 2025 | 8.31 | 8.35 | 8.35 | 8.38 | 8.25 | 8.27M |
| August 08, 2025 | 8.23 | 8.34 | 8.34 | 8.34 | 8.21 | 9.49M |
| August 07, 2025 | 8.29 | 8.23 | 8.23 | 8.31 | 8.2 | 8.15M |
| August 06, 2025 | 8.3 | 8.29 | 8.29 | 8.33 | 8.23 | 9.91M |
| August 05, 2025 | 8.19 | 8.29 | 8.29 | 8.35 | 8.17 | 12.5M |
| August 04, 2025 | 8.2 | 8.2 | 8.2 | 8.25 | 8.04 | 14.34M |
| August 01, 2025 | 8.17 | 8.21 | 8.21 | 8.27 | 8.1 | 22.89M |
| July 31, 2025 | 8.64 | 8.33 | 8.33 | 8.73 | 8.24 | 44.66M |
| July 30, 2025 | 8.01 | 8.82 | 8.82 | 8.82 | 7.98 | 19.41M |
| July 29, 2025 | 8.09 | 8.02 | 8.02 | 8.09 | 7.94 | 5.7M |
| July 28, 2025 | 8.06 | 8.08 | 8.08 | 8.12 | 8.01 | 4.76M |
| July 25, 2025 | 8.07 | 8.05 | 8.05 | 8.13 | 7.99 | 6.16M |
| July 24, 2025 | 7.96 | 8.02 | 8.02 | 8.03 | 7.89 | 5.59M |
| July 23, 2025 | 8.03 | 7.91 | 7.91 | 8.07 | 7.9 | 5.07M |
| July 22, 2025 | 8.02 | 7.99 | 7.99 | 8.04 | 7.94 | 6.54M |
| July 21, 2025 | 7.77 | 8.01 | 8.01 | 8.04 | 7.75 | 10.58M |
| July 18, 2025 | 7.81 | 7.81 | 7.81 | 7.84 | 7.75 | 5.14M |