8.13
+0.15(+1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.98 | 8.13 | 8.13 | 8.2 | 7.96 | 41.87M |
| August 15, 2025 | 7.94 | 7.98 | 7.98 | 7.99 | 7.89 | 29.24M |
| August 14, 2025 | 7.93 | 7.95 | 7.95 | 8.11 | 7.91 | 42.3M |
| August 13, 2025 | 7.85 | 7.93 | 7.93 | 7.99 | 7.81 | 32.23M |
| August 12, 2025 | 7.97 | 7.86 | 7.86 | 7.98 | 7.77 | 49.78M |
| August 11, 2025 | 8.05 | 8.12 | 8.12 | 8.14 | 8.03 | 23.33M |
| August 08, 2025 | 8.23 | 8.07 | 8.07 | 8.24 | 8.06 | 29.3M |
| August 07, 2025 | 8.3 | 8.22 | 8.22 | 8.33 | 8.17 | 31.27M |
| August 06, 2025 | 8.16 | 8.34 | 8.34 | 8.36 | 8.1 | 46.38M |
| August 05, 2025 | 8.22 | 8.15 | 8.15 | 8.23 | 8.13 | 29.11M |
| August 04, 2025 | 8.23 | 8.26 | 8.26 | 8.39 | 8.18 | 42.56M |
| August 01, 2025 | 8.15 | 8.23 | 8.23 | 8.26 | 8.06 | 53.5M |
| July 31, 2025 | 8.01 | 8.04 | 8.04 | 8.15 | 8.01 | 27.86M |
| July 30, 2025 | 8.17 | 8.05 | 8.05 | 8.19 | 7.95 | 29.76M |
| July 29, 2025 | 8.15 | 8.15 | 8.15 | 8.16 | 7.97 | 31.46M |
| July 28, 2025 | 8.2 | 8.16 | 8.16 | 8.23 | 8.14 | 26.86M |
| July 25, 2025 | 8.16 | 8.15 | 8.15 | 8.2 | 8.13 | 25.75M |
| July 24, 2025 | 8.06 | 8.16 | 8.16 | 8.16 | 8.05 | 26.88M |
| July 23, 2025 | 8.1 | 8.05 | 8.05 | 8.21 | 8.04 | 35.25M |
| July 22, 2025 | 8.25 | 8.13 | 8.13 | 8.28 | 8.11 | 50.7M |
| July 21, 2025 | 8.36 | 8.28 | 8.28 | 8.38 | 8.24 | 43.83M |
| July 18, 2025 | 8.33 | 8.36 | 8.36 | 8.46 | 8.31 | 46.8M |
| July 17, 2025 | 8.28 | 8.33 | 8.33 | 8.41 | 8.21 | 58.61M |
| July 16, 2025 | 8.25 | 8.25 | 8.25 | 8.3 | 8.15 | 42.49M |
| July 15, 2025 | 8.35 | 8.26 | 8.26 | 8.55 | 8.2 | 71.6M |
| July 14, 2025 | 8.58 | 8.38 | 8.38 | 8.66 | 8.27 | 70.58M |
| July 11, 2025 | 8.7 | 8.48 | 8.48 | 8.7 | 8.35 | 117.02M |
| July 10, 2025 | 8.62 | 8.73 | 8.73 | 8.88 | 8.37 | 200.6M |
| July 09, 2025 | 7.69 | 8.47 | 8.47 | 8.47 | 7.63 | 142.58M |
| July 08, 2025 | 7.58 | 7.7 | 7.7 | 7.78 | 7.56 | 39.72M |
| July 07, 2025 | 7.56 | 7.61 | 7.61 | 7.7 | 7.54 | 31M |
| July 04, 2025 | 7.52 | 7.55 | 7.55 | 7.69 | 7.41 | 36.23M |
| July 03, 2025 | 7.51 | 7.51 | 7.51 | 7.58 | 7.47 | 22.9M |
| July 02, 2025 | 7.54 | 7.52 | 7.5 | 7.56 | 7.46 | 24.05M |
| July 01, 2025 | 7.7 | 7.55 | 7.55 | 7.72 | 7.47 | 36.8M |
| June 30, 2025 | 7.7 | 7.7 | 7.7 | 7.77 | 7.67 | 30.01M |
| June 27, 2025 | 7.77 | 7.71 | 7.71 | 7.84 | 7.66 | 44.77M |
| June 26, 2025 | 7.62 | 7.74 | 7.74 | 7.89 | 7.62 | 69.13M |
| June 25, 2025 | 7.51 | 7.62 | 7.62 | 7.65 | 7.44 | 58.33M |
| June 24, 2025 | 7.39 | 7.51 | 7.51 | 7.65 | 7.39 | 68.32M |
| June 23, 2025 | 6.8 | 7.19 | 7.19 | 7.26 | 6.75 | 51.27M |
| June 20, 2025 | 6.88 | 6.74 | 6.74 | 6.93 | 6.74 | 20.76M |
| June 19, 2025 | 7.08 | 6.9 | 6.9 | 7.16 | 6.88 | 22.41M |
| June 18, 2025 | 7.15 | 7.08 | 7.08 | 7.18 | 7.07 | 15.57M |
| June 17, 2025 | 7.21 | 7.15 | 7.15 | 7.22 | 7.11 | 14.96M |
| June 16, 2025 | 6.99 | 7.14 | 7.14 | 7.15 | 6.98 | 17.07M |
| June 13, 2025 | 7.15 | 7.03 | 7.03 | 7.18 | 7.02 | 21.15M |
| June 12, 2025 | 7.16 | 7.19 | 7.19 | 7.28 | 7.1 | 17.62M |
| June 11, 2025 | 7.19 | 7.18 | 7.18 | 7.25 | 7.14 | 19.14M |
| June 10, 2025 | 7.37 | 7.18 | 7.18 | 7.39 | 7.11 | 30.45M |
| June 09, 2025 | 7.3 | 7.38 | 7.38 | 7.43 | 7.29 | 27.06M |
| June 06, 2025 | 7.18 | 7.43 | 7.43 | 7.67 | 7.18 | 37.83M |
| June 05, 2025 | 7.2 | 7.3 | 7.3 | 7.33 | 7.18 | 22.3M |
| June 04, 2025 | 7.2 | 7.22 | 7.22 | 7.3 | 7.17 | 21.27M |
| June 03, 2025 | 7.08 | 7.15 | 7.15 | 7.35 | 7.06 | 18.72M |
| May 30, 2025 | 7.18 | 7.08 | 7.08 | 7.2 | 7.04 | 16M |
| May 29, 2025 | 6.9 | 7.2 | 7.2 | 7.21 | 6.89 | 27.65M |
| May 28, 2025 | 6.99 | 6.9 | 6.9 | 7.05 | 6.88 | 14.88M |
| May 27, 2025 | 7.03 | 6.99 | 6.99 | 7.03 | 6.95 | 12.46M |
| May 26, 2025 | 6.97 | 7.03 | 7.03 | 7.08 | 6.96 | 13.77M |