8.07
+0.12(+1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.98 | 8.07 | 8.07 | 8.3 | 7.9 | 21.73M |
| August 15, 2025 | 7.79 | 7.95 | 7.95 | 8.03 | 7.77 | 21.9M |
| August 14, 2025 | 7.68 | 7.85 | 7.85 | 8.14 | 7.66 | 26.81M |
| August 13, 2025 | 7.78 | 7.67 | 7.67 | 7.79 | 7.65 | 8.1M |
| August 12, 2025 | 7.68 | 7.75 | 7.75 | 7.77 | 7.67 | 11.83M |
| August 11, 2025 | 7.65 | 7.68 | 7.68 | 7.68 | 7.6 | 6.17M |
| August 08, 2025 | 7.58 | 7.65 | 7.65 | 7.66 | 7.55 | 8.32M |
| August 07, 2025 | 7.54 | 7.58 | 7.58 | 7.59 | 7.53 | 4.7M |
| August 06, 2025 | 7.62 | 7.56 | 7.56 | 7.62 | 7.51 | 7.34M |
| August 05, 2025 | 7.51 | 7.62 | 7.62 | 7.62 | 7.5 | 7.61M |
| August 04, 2025 | 7.43 | 7.51 | 7.51 | 7.53 | 7.4 | 5.74M |
| August 01, 2025 | 7.41 | 7.44 | 7.44 | 7.47 | 7.4 | 5.82M |
| July 31, 2025 | 7.56 | 7.42 | 7.42 | 7.56 | 7.41 | 9.63M |
| July 30, 2025 | 7.57 | 7.61 | 7.61 | 7.63 | 7.53 | 9.52M |
| July 29, 2025 | 7.67 | 7.59 | 7.59 | 7.68 | 7.5 | 10.21M |
| July 28, 2025 | 7.72 | 7.63 | 7.63 | 7.74 | 7.63 | 12.68M |
| July 25, 2025 | 7.77 | 7.75 | 7.75 | 7.86 | 7.69 | 18.36M |
| July 24, 2025 | 7.6 | 7.72 | 7.72 | 7.78 | 7.58 | 21.74M |
| July 23, 2025 | 7.76 | 7.63 | 7.63 | 7.81 | 7.6 | 17.43M |
| July 22, 2025 | 7.84 | 7.7 | 7.7 | 7.86 | 7.65 | 20.13M |
| July 21, 2025 | 7.62 | 7.76 | 7.76 | 7.95 | 7.57 | 31.69M |
| July 18, 2025 | 7.85 | 7.71 | 7.71 | 8.22 | 7.6 | 51.62M |
| July 17, 2025 | 8.13 | 7.96 | 7.96 | 8.31 | 7.87 | 63.32M |
| July 16, 2025 | 7.46 | 7.55 | 7.55 | 7.58 | 7.44 | 5.47M |
| July 15, 2025 | 7.58 | 7.44 | 7.44 | 7.58 | 7.4 | 6.18M |
| July 14, 2025 | 7.52 | 7.6 | 7.6 | 7.62 | 7.49 | 6.02M |
| July 11, 2025 | 7.46 | 7.52 | 7.52 | 7.52 | 7.45 | 6.85M |
| July 10, 2025 | 7.45 | 7.46 | 7.46 | 7.47 | 7.41 | 4.33M |
| July 09, 2025 | 7.45 | 7.44 | 7.44 | 7.47 | 7.42 | 4.06M |
| July 08, 2025 | 7.44 | 7.44 | 7.44 | 7.46 | 7.38 | 4.37M |
| July 07, 2025 | 7.35 | 7.45 | 7.45 | 7.46 | 7.34 | 4.53M |
| July 04, 2025 | 7.41 | 7.37 | 7.37 | 7.45 | 7.35 | 3.82M |
| July 03, 2025 | 7.36 | 7.38 | 7.38 | 7.41 | 7.33 | 3.67M |
| July 02, 2025 | 7.31 | 7.36 | 7.36 | 7.37 | 7.27 | 5.04M |
| July 01, 2025 | 7.27 | 7.31 | 7.31 | 7.32 | 7.25 | 3.71M |
| June 30, 2025 | 7.31 | 7.27 | 7.27 | 7.33 | 7.24 | 4.09M |
| June 27, 2025 | 7.28 | 7.31 | 7.31 | 7.33 | 7.27 | 2.94M |
| June 26, 2025 | 7.31 | 7.29 | 7.29 | 7.33 | 7.26 | 4.03M |
| June 25, 2025 | 7.27 | 7.3 | 7.3 | 7.3 | 7.21 | 4.13M |
| June 24, 2025 | 7.22 | 7.29 | 7.29 | 7.3 | 7.19 | 4.5M |
| June 23, 2025 | 7.11 | 7.22 | 7.22 | 7.26 | 7.06 | 4.85M |
| June 20, 2025 | 7.12 | 7.15 | 7.15 | 7.2 | 7.11 | 3.76M |
| June 19, 2025 | 7.19 | 7.12 | 7.12 | 7.22 | 7.1 | 4.55M |
| June 18, 2025 | 7.25 | 7.23 | 7.23 | 7.27 | 7.2 | 3.31M |
| June 17, 2025 | 7.34 | 7.28 | 7.28 | 7.36 | 7.26 | 3.86M |
| June 16, 2025 | 7.28 | 7.31 | 7.31 | 7.36 | 7.24 | 3.81M |
| June 13, 2025 | 7.41 | 7.3 | 7.3 | 7.44 | 7.26 | 6.45M |
| June 12, 2025 | 7.43 | 7.43 | 7.43 | 7.47 | 7.37 | 5.5M |
| June 11, 2025 | 7.43 | 7.46 | 7.46 | 7.51 | 7.42 | 4.62M |
| June 10, 2025 | 7.58 | 7.48 | 7.48 | 7.61 | 7.39 | 8.13M |
| June 09, 2025 | 7.56 | 7.58 | 7.58 | 7.6 | 7.51 | 7.11M |
| June 06, 2025 | 7.55 | 7.58 | 7.58 | 7.61 | 7.52 | 5.89M |
| June 05, 2025 | 7.72 | 7.54 | 7.54 | 7.72 | 7.51 | 8.98M |
| June 04, 2025 | 7.67 | 7.73 | 7.73 | 7.75 | 7.6 | 6.74M |
| June 03, 2025 | 7.51 | 7.65 | 7.65 | 7.67 | 7.49 | 5.34M |
| May 30, 2025 | 7.64 | 7.58 | 7.58 | 7.7 | 7.56 | 5.73M |
| May 29, 2025 | 7.64 | 7.63 | 7.63 | 7.73 | 7.58 | 6.84M |
| May 28, 2025 | 7.64 | 7.68 | 7.68 | 7.71 | 7.57 | 6.01M |
| May 27, 2025 | 7.49 | 7.67 | 7.67 | 7.73 | 7.47 | 8.78M |
| May 26, 2025 | 7.43 | 7.47 | 7.47 | 7.55 | 7.41 | 4.51M |