8.05
+0.13(+1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.95 | 8.05 | 8.05 | 8.09 | 7.9 | 46.25M |
| August 15, 2025 | 7.82 | 7.92 | 7.92 | 7.92 | 7.81 | 27.84M |
| August 14, 2025 | 7.87 | 7.86 | 7.86 | 7.93 | 7.75 | 34.05M |
| August 13, 2025 | 7.84 | 7.87 | 7.87 | 7.89 | 7.82 | 24.68M |
| August 12, 2025 | 7.91 | 7.84 | 7.84 | 7.95 | 7.81 | 30.23M |
| August 11, 2025 | 7.91 | 7.94 | 7.94 | 7.98 | 7.87 | 37.75M |
| August 08, 2025 | 7.78 | 7.98 | 7.98 | 8.08 | 7.7 | 54.96M |
| August 07, 2025 | 7.7 | 7.82 | 7.82 | 7.83 | 7.67 | 35.42M |
| August 06, 2025 | 7.62 | 7.7 | 7.7 | 7.7 | 7.59 | 18.42M |
| August 05, 2025 | 7.59 | 7.62 | 7.62 | 7.62 | 7.56 | 16.71M |
| August 04, 2025 | 7.51 | 7.58 | 7.58 | 7.59 | 7.46 | 12.13M |
| August 01, 2025 | 7.51 | 7.54 | 7.54 | 7.58 | 7.46 | 14.69M |
| July 31, 2025 | 7.6 | 7.49 | 7.49 | 7.67 | 7.47 | 20.7M |
| July 30, 2025 | 7.75 | 7.62 | 7.62 | 7.76 | 7.55 | 26.27M |
| July 29, 2025 | 7.83 | 7.79 | 7.79 | 7.83 | 7.64 | 32.38M |
| July 28, 2025 | 7.82 | 7.85 | 7.85 | 7.85 | 7.77 | 20M |
| July 25, 2025 | 7.78 | 7.84 | 7.84 | 7.95 | 7.72 | 32.09M |
| July 24, 2025 | 7.68 | 7.77 | 7.77 | 7.77 | 7.67 | 21.47M |
| July 23, 2025 | 7.86 | 7.69 | 7.69 | 7.87 | 7.66 | 38.8M |
| July 22, 2025 | 7.99 | 7.88 | 7.88 | 8 | 7.84 | 35.11M |
| July 21, 2025 | 7.99 | 8 | 8 | 8 | 7.87 | 34M |
| July 18, 2025 | 7.97 | 8 | 8 | 8.12 | 7.95 | 47.23M |
| July 17, 2025 | 7.96 | 7.98 | 7.98 | 8.05 | 7.92 | 33.99M |
| July 16, 2025 | 7.99 | 8.03 | 8.03 | 8.09 | 7.9 | 38.95M |
| July 15, 2025 | 8.15 | 7.99 | 7.99 | 8.17 | 7.91 | 44.73M |
| July 14, 2025 | 8.03 | 8.14 | 8.14 | 8.24 | 7.96 | 60.21M |
| July 11, 2025 | 7.92 | 8.02 | 8.02 | 8.07 | 7.83 | 61.89M |
| July 10, 2025 | 8.03 | 7.95 | 7.95 | 8.1 | 7.89 | 86.44M |
| July 09, 2025 | 7.93 | 7.8 | 7.8 | 7.93 | 7.75 | 41.78M |
| July 08, 2025 | 7.9 | 7.88 | 7.88 | 7.93 | 7.78 | 54.38M |
| July 07, 2025 | 7.66 | 7.88 | 7.88 | 7.9 | 7.64 | 85.02M |
| July 04, 2025 | 7.57 | 7.56 | 7.56 | 7.68 | 7.42 | 33.86M |
| July 03, 2025 | 7.52 | 7.57 | 7.57 | 7.59 | 7.48 | 22.85M |
| July 02, 2025 | 7.67 | 7.53 | 7.53 | 7.68 | 7.5 | 30.98M |
| July 01, 2025 | 7.75 | 7.72 | 7.72 | 7.79 | 7.56 | 41.61M |
| June 30, 2025 | 7.57 | 7.77 | 7.77 | 7.85 | 7.51 | 49.31M |
| June 27, 2025 | 7.59 | 7.55 | 7.55 | 7.65 | 7.53 | 35.54M |
| June 26, 2025 | 7.65 | 7.59 | 7.59 | 7.72 | 7.58 | 50.87M |
| June 25, 2025 | 7.5 | 7.65 | 7.65 | 7.67 | 7.47 | 53.69M |
| June 24, 2025 | 7.38 | 7.55 | 7.55 | 7.58 | 7.32 | 55.06M |
| June 23, 2025 | 7.03 | 7.35 | 7.35 | 7.35 | 7.02 | 55.26M |
| June 20, 2025 | 7.42 | 7.11 | 7.11 | 7.47 | 7.1 | 71.18M |
| June 19, 2025 | 7.61 | 7.47 | 7.47 | 7.82 | 7.42 | 77.76M |
| June 18, 2025 | 7.85 | 7.71 | 7.71 | 8.19 | 7.6 | 94.81M |
| June 17, 2025 | 8.4 | 7.96 | 7.96 | 8.43 | 7.9 | 132.12M |
| June 16, 2025 | 7.81 | 8.36 | 8.36 | 8.69 | 7.56 | 186.27M |
| June 13, 2025 | 9.4 | 8.14 | 8.14 | 9.4 | 8 | 255.55M |
| June 12, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 21.34M |
| June 11, 2025 | 7.14 | 7.84 | 7.84 | 7.84 | 7.14 | 76.81M |
| June 10, 2025 | 7.25 | 7.13 | 7.13 | 7.31 | 7.02 | 50.01M |
| June 09, 2025 | 7.08 | 7.3 | 7.3 | 7.65 | 7.04 | 84.02M |
| June 06, 2025 | 7.15 | 7.07 | 7.07 | 7.23 | 7.06 | 31.1M |
| June 05, 2025 | 7.17 | 7.18 | 7.18 | 7.25 | 7.05 | 53.04M |
| June 04, 2025 | 7.1 | 7.21 | 7.21 | 7.35 | 7.02 | 62.06M |
| June 03, 2025 | 7.13 | 7.12 | 7.12 | 7.28 | 7.04 | 48.51M |
| May 30, 2025 | 7.26 | 7.08 | 7.08 | 7.35 | 7.07 | 66.02M |
| May 29, 2025 | 7.18 | 7.59 | 7.39 | 7.68 | 7.18 | 102.71M |
| May 28, 2025 | 7.19 | 7.23 | 7.04 | 7.44 | 7.18 | 74.04M |
| May 27, 2025 | 7.19 | 7.11 | 6.92 | 7.25 | 7.04 | 66.96M |
| May 26, 2025 | 6.75 | 7.2 | 7.01 | 7.45 | 6.71 | 103.95M |