8.13
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 8.35 | 8.12 | 8.12 | 8.35 | 8.03 | 209.63M |
| August 18, 2025 | 8.14 | 8.38 | 8.38 | 8.41 | 7.91 | 288.71M |
| August 15, 2025 | 7.8 | 8 | 8 | 8.09 | 7.72 | 199.97M |
| August 14, 2025 | 8.12 | 7.84 | 7.84 | 8.47 | 7.67 | 324.49M |
| August 13, 2025 | 7.16 | 7.85 | 7.85 | 7.85 | 7.12 | 217.64M |
| August 12, 2025 | 6.98 | 7.14 | 7.14 | 7.19 | 6.96 | 78.61M |
| August 11, 2025 | 6.96 | 6.95 | 6.95 | 6.99 | 6.92 | 44.26M |
| August 08, 2025 | 6.9 | 6.94 | 6.94 | 6.94 | 6.86 | 37.34M |
| August 07, 2025 | 7 | 6.92 | 6.92 | 7.02 | 6.86 | 57.85M |
| August 06, 2025 | 6.72 | 6.98 | 6.98 | 6.98 | 6.69 | 91.09M |
| August 05, 2025 | 6.69 | 6.73 | 6.73 | 6.73 | 6.66 | 29.9M |
| August 04, 2025 | 6.56 | 6.67 | 6.67 | 6.67 | 6.55 | 25.7M |
| August 01, 2025 | 6.56 | 6.59 | 6.59 | 6.65 | 6.56 | 28.1M |
| July 31, 2025 | 6.65 | 6.56 | 6.56 | 6.72 | 6.54 | 39.64M |
| July 30, 2025 | 6.77 | 6.66 | 6.66 | 6.77 | 6.62 | 34.96M |
| July 29, 2025 | 6.76 | 6.77 | 6.77 | 6.8 | 6.7 | 33.83M |
| July 28, 2025 | 6.85 | 6.78 | 6.78 | 6.87 | 6.77 | 41.2M |
| July 25, 2025 | 6.84 | 6.83 | 6.83 | 6.85 | 6.79 | 30.97M |
| July 24, 2025 | 6.8 | 6.85 | 6.85 | 6.86 | 6.75 | 34.71M |
| July 23, 2025 | 6.88 | 6.8 | 6.8 | 6.89 | 6.78 | 42.67M |
| July 22, 2025 | 6.87 | 6.88 | 6.88 | 6.9 | 6.8 | 43.53M |
| July 21, 2025 | 6.77 | 6.86 | 6.86 | 6.9 | 6.77 | 54.29M |
| July 18, 2025 | 6.78 | 6.76 | 6.76 | 6.79 | 6.72 | 30.69M |
| July 17, 2025 | 6.76 | 6.78 | 6.78 | 6.78 | 6.71 | 31.98M |
| July 16, 2025 | 6.77 | 6.75 | 6.75 | 6.79 | 6.71 | 33.11M |
| July 15, 2025 | 6.75 | 6.76 | 6.76 | 6.81 | 6.68 | 42.52M |
| July 14, 2025 | 6.69 | 6.78 | 6.78 | 6.83 | 6.67 | 58.29M |
| July 11, 2025 | 6.56 | 6.69 | 6.69 | 6.77 | 6.53 | 66M |
| July 10, 2025 | 6.55 | 6.55 | 6.55 | 6.57 | 6.51 | 35.1M |
| July 09, 2025 | 6.66 | 6.57 | 6.57 | 6.73 | 6.56 | 59.41M |
| July 08, 2025 | 6.54 | 6.6 | 6.6 | 6.62 | 6.52 | 38.14M |
| July 07, 2025 | 6.53 | 6.55 | 6.55 | 6.55 | 6.47 | 23.4M |
| July 04, 2025 | 6.58 | 6.54 | 6.54 | 6.6 | 6.51 | 27.57M |
| July 03, 2025 | 6.56 | 6.57 | 6.57 | 6.59 | 6.52 | 27.05M |
| July 02, 2025 | 6.55 | 6.55 | 6.55 | 6.61 | 6.5 | 36.25M |
| July 01, 2025 | 6.58 | 6.56 | 6.56 | 6.59 | 6.49 | 28.84M |
| June 30, 2025 | 6.55 | 6.58 | 6.58 | 6.59 | 6.52 | 29.58M |
| June 27, 2025 | 6.57 | 6.53 | 6.53 | 6.58 | 6.52 | 27.15M |
| June 26, 2025 | 6.59 | 6.53 | 6.53 | 6.64 | 6.52 | 36.04M |
| June 25, 2025 | 6.55 | 6.61 | 6.61 | 6.62 | 6.54 | 46.11M |
| June 24, 2025 | 6.33 | 6.55 | 6.55 | 6.56 | 6.32 | 59.16M |
| June 23, 2025 | 6.2 | 6.29 | 6.29 | 6.31 | 6.18 | 22.62M |
| June 20, 2025 | 6.3 | 6.24 | 6.24 | 6.34 | 6.22 | 27.32M |
| June 19, 2025 | 6.35 | 6.31 | 6.31 | 6.42 | 6.29 | 31.38M |
| June 18, 2025 | 6.35 | 6.35 | 6.35 | 6.37 | 6.31 | 25.3M |
| June 17, 2025 | 6.42 | 6.37 | 6.37 | 6.44 | 6.35 | 29.71M |
| June 16, 2025 | 6.39 | 6.42 | 6.42 | 6.5 | 6.39 | 28.2M |
| June 13, 2025 | 6.53 | 6.41 | 6.41 | 6.55 | 6.38 | 41.96M |
| June 12, 2025 | 6.57 | 6.56 | 6.56 | 6.6 | 6.53 | 32.74M |
| June 11, 2025 | 6.49 | 6.6 | 6.6 | 6.67 | 6.45 | 58.29M |
| June 10, 2025 | 6.65 | 6.58 | 6.45 | 6.67 | 6.49 | 42.32M |
| June 09, 2025 | 6.65 | 6.64 | 6.64 | 6.69 | 6.61 | 33.35M |
| June 06, 2025 | 6.68 | 6.63 | 6.63 | 6.68 | 6.61 | 24.54M |
| June 05, 2025 | 6.61 | 6.68 | 6.68 | 6.68 | 6.55 | 33.47M |
| June 04, 2025 | 6.54 | 6.6 | 6.6 | 6.63 | 6.53 | 27.59M |
| June 03, 2025 | 6.48 | 6.53 | 6.53 | 6.56 | 6.46 | 28.1M |
| May 30, 2025 | 6.67 | 6.52 | 6.52 | 6.68 | 6.48 | 46.49M |
| May 29, 2025 | 6.57 | 6.71 | 6.71 | 6.74 | 6.57 | 41.33M |
| May 28, 2025 | 6.64 | 6.59 | 6.59 | 6.69 | 6.56 | 33.71M |
| May 27, 2025 | 6.71 | 6.63 | 6.63 | 6.72 | 6.58 | 32.33M |