8.02
+0.04(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.98 | 8.02 | 8.02 | 8.07 | 7.98 | 14.02M |
| August 15, 2025 | 7.86 | 7.98 | 7.98 | 7.98 | 7.85 | 12.09M |
| August 14, 2025 | 8.03 | 7.87 | 7.87 | 8.1 | 7.86 | 13.95M |
| August 13, 2025 | 8.07 | 8.03 | 8.03 | 8.11 | 8.01 | 10.98M |
| August 12, 2025 | 8.12 | 8.07 | 8.07 | 8.17 | 8.04 | 12.37M |
| August 11, 2025 | 8.08 | 8.17 | 8.17 | 8.25 | 8 | 18.93M |
| August 08, 2025 | 7.96 | 8.08 | 8.08 | 8.1 | 7.95 | 15.81M |
| August 07, 2025 | 8.03 | 7.99 | 7.99 | 8.05 | 7.95 | 10.14M |
| August 06, 2025 | 7.98 | 8.03 | 8.03 | 8.04 | 7.93 | 10.69M |
| August 05, 2025 | 7.92 | 7.96 | 7.96 | 7.96 | 7.9 | 8.38M |
| August 04, 2025 | 7.78 | 7.92 | 7.92 | 7.92 | 7.74 | 9.21M |
| August 01, 2025 | 7.78 | 7.81 | 7.81 | 7.85 | 7.78 | 8.28M |
| July 31, 2025 | 8.02 | 7.81 | 7.81 | 8.02 | 7.8 | 15.6M |
| July 30, 2025 | 7.95 | 8.03 | 8.03 | 8.06 | 7.91 | 16.02M |
| July 29, 2025 | 8 | 7.95 | 7.95 | 8.03 | 7.86 | 14.39M |
| July 28, 2025 | 8.05 | 8.03 | 8.03 | 8.07 | 7.95 | 14.44M |
| July 25, 2025 | 8.17 | 8.07 | 8.07 | 8.18 | 8.06 | 15.17M |
| July 24, 2025 | 8.16 | 8.18 | 8.18 | 8.19 | 8.06 | 18.28M |
| July 23, 2025 | 8.39 | 8.16 | 8.16 | 8.45 | 8.13 | 23.4M |
| July 22, 2025 | 8.23 | 8.21 | 8.21 | 8.32 | 8.13 | 15.88M |
| July 21, 2025 | 8.17 | 8.22 | 8.22 | 8.26 | 8.16 | 15.2M |
| July 18, 2025 | 8.12 | 8.15 | 8.15 | 8.19 | 8.06 | 14.81M |
| July 17, 2025 | 8.12 | 8.14 | 8.14 | 8.15 | 8.06 | 13.46M |
| July 16, 2025 | 8.07 | 8.13 | 8.13 | 8.15 | 7.99 | 13.91M |
| July 15, 2025 | 8.34 | 8.07 | 8.07 | 8.37 | 8.04 | 34.49M |
| July 14, 2025 | 8.58 | 8.49 | 8.49 | 8.77 | 8.46 | 28.17M |
| July 11, 2025 | 8.36 | 8.38 | 8.38 | 8.44 | 8.25 | 21.23M |
| July 10, 2025 | 8.76 | 8.38 | 8.38 | 8.76 | 8.38 | 37.81M |
| July 09, 2025 | 8.82 | 8.72 | 8.72 | 8.9 | 8.68 | 29.09M |
| July 08, 2025 | 8.89 | 8.86 | 8.86 | 8.9 | 8.74 | 37.44M |
| July 07, 2025 | 8.71 | 8.99 | 8.99 | 9.07 | 8.6 | 48.66M |
| July 04, 2025 | 8.58 | 8.68 | 8.68 | 8.87 | 8.5 | 35.58M |
| July 03, 2025 | 8.76 | 8.7 | 8.7 | 8.76 | 8.48 | 38.77M |
| July 02, 2025 | 8.52 | 8.85 | 8.85 | 9 | 8.51 | 70.79M |
| July 01, 2025 | 8.49 | 8.59 | 8.59 | 8.71 | 8.46 | 38.01M |
| June 30, 2025 | 8.37 | 8.58 | 8.58 | 8.68 | 8.33 | 44.41M |
| June 27, 2025 | 8.33 | 8.32 | 8.32 | 8.4 | 8.26 | 40.01M |
| June 26, 2025 | 8.65 | 8.48 | 8.48 | 8.75 | 8.48 | 45.91M |
| June 25, 2025 | 8.89 | 8.7 | 8.7 | 8.97 | 8.61 | 58.79M |
| June 24, 2025 | 8.68 | 8.76 | 8.76 | 9.05 | 8.45 | 82.86M |
| June 23, 2025 | 8.45 | 9.06 | 9.06 | 9.06 | 8.32 | 52.34M |
| June 20, 2025 | 8.36 | 8.24 | 8.24 | 8.45 | 8.17 | 45.53M |
| June 19, 2025 | 8.78 | 8.48 | 8.48 | 8.8 | 8.16 | 84.24M |
| June 18, 2025 | 9.02 | 9.06 | 9.06 | 9.66 | 8.75 | 100.87M |
| June 17, 2025 | 8.71 | 9.26 | 9.26 | 9.5 | 8.58 | 117.05M |
| June 16, 2025 | 8.95 | 8.81 | 8.81 | 9.27 | 8.7 | 122.65M |
| June 13, 2025 | 7.81 | 8.58 | 8.58 | 8.58 | 7.81 | 70M |
| June 12, 2025 | 7.77 | 7.8 | 7.8 | 7.93 | 7.67 | 26.12M |
| June 11, 2025 | 7.86 | 7.76 | 7.76 | 7.88 | 7.71 | 24.48M |
| June 10, 2025 | 7.73 | 7.9 | 7.9 | 8.12 | 7.63 | 45.41M |
| June 09, 2025 | 7.63 | 7.68 | 7.68 | 7.69 | 7.62 | 19.32M |
| June 06, 2025 | 7.59 | 7.58 | 7.58 | 7.7 | 7.56 | 17.59M |
| June 05, 2025 | 7.69 | 7.62 | 7.62 | 7.7 | 7.58 | 20M |
| June 04, 2025 | 7.84 | 7.69 | 7.69 | 8.01 | 7.67 | 24.99M |
| June 03, 2025 | 7.66 | 7.74 | 7.74 | 7.82 | 7.59 | 25.06M |
| May 30, 2025 | 8.06 | 7.76 | 7.76 | 8.06 | 7.71 | 46.92M |
| May 29, 2025 | 8.12 | 8.19 | 8.19 | 8.36 | 8.03 | 76.02M |
| May 28, 2025 | 7.89 | 8.47 | 8.47 | 8.7 | 7.73 | 101.68M |
| May 27, 2025 | 7.96 | 7.91 | 7.91 | 8.37 | 7.76 | 76.78M |
| May 26, 2025 | 7.58 | 8.04 | 8.04 | 8.04 | 7.55 | 68.81M |