8.25
+0.2(+2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.06 | 8.25 | 8.25 | 8.33 | 8.06 | 34.58M |
| August 15, 2025 | 7.93 | 8.05 | 8.05 | 8.08 | 7.9 | 17.96M |
| August 14, 2025 | 8.11 | 7.94 | 7.94 | 8.15 | 7.92 | 23.35M |
| August 13, 2025 | 8.13 | 8.13 | 8.13 | 8.18 | 8.06 | 21.51M |
| August 12, 2025 | 8.15 | 8.12 | 8.12 | 8.21 | 8.08 | 13.84M |
| August 11, 2025 | 8 | 8.16 | 8.16 | 8.16 | 7.99 | 20.97M |
| August 08, 2025 | 8.16 | 8 | 8 | 8.17 | 8 | 21.12M |
| August 07, 2025 | 8.14 | 8.19 | 8.19 | 8.23 | 8.11 | 25.11M |
| August 06, 2025 | 8.01 | 8.16 | 8.16 | 8.17 | 7.98 | 29.12M |
| August 05, 2025 | 8.05 | 8.04 | 8.04 | 8.05 | 7.97 | 16.09M |
| August 04, 2025 | 7.89 | 8.03 | 8.03 | 8.04 | 7.86 | 20.96M |
| August 01, 2025 | 7.83 | 7.96 | 7.96 | 8.04 | 7.74 | 22.75M |
| July 31, 2025 | 7.81 | 7.82 | 7.82 | 7.98 | 7.8 | 19.49M |
| July 30, 2025 | 7.95 | 7.84 | 7.84 | 7.96 | 7.77 | 18.56M |
| July 29, 2025 | 7.99 | 7.97 | 7.97 | 8 | 7.86 | 15.23M |
| July 28, 2025 | 8.05 | 7.99 | 7.99 | 8.07 | 7.95 | 18.53M |
| July 25, 2025 | 7.96 | 8.05 | 8.05 | 8.15 | 7.95 | 31.42M |
| July 24, 2025 | 7.8 | 7.95 | 7.95 | 7.95 | 7.78 | 16.65M |
| July 23, 2025 | 7.91 | 7.82 | 7.82 | 7.94 | 7.81 | 22.24M |
| July 22, 2025 | 8 | 7.96 | 7.96 | 8.15 | 7.92 | 29.8M |
| July 21, 2025 | 7.94 | 8 | 8 | 8.02 | 7.94 | 17.9M |
| July 18, 2025 | 7.95 | 7.97 | 7.97 | 8.05 | 7.93 | 16.06M |
| July 17, 2025 | 7.92 | 7.96 | 7.96 | 8.01 | 7.88 | 17.74M |
| July 16, 2025 | 7.95 | 7.93 | 7.93 | 8.05 | 7.9 | 16.8M |
| July 15, 2025 | 7.95 | 7.98 | 7.98 | 8.02 | 7.83 | 24.52M |
| July 14, 2025 | 8.06 | 7.99 | 7.99 | 8.18 | 7.94 | 25.69M |
| July 11, 2025 | 7.89 | 8.06 | 8.06 | 8.07 | 7.84 | 38.35M |
| July 10, 2025 | 7.74 | 7.91 | 7.91 | 7.94 | 7.72 | 34M |
| July 09, 2025 | 7.77 | 7.77 | 7.77 | 7.82 | 7.73 | 16.19M |
| July 08, 2025 | 7.64 | 7.75 | 7.75 | 7.77 | 7.63 | 15.92M |
| July 07, 2025 | 7.62 | 7.65 | 7.65 | 7.71 | 7.61 | 11.32M |
| July 04, 2025 | 7.68 | 7.65 | 7.65 | 7.75 | 7.61 | 16.66M |
| July 03, 2025 | 7.65 | 7.7 | 7.7 | 7.75 | 7.65 | 14.9M |
| July 02, 2025 | 7.75 | 7.65 | 7.65 | 7.75 | 7.6 | 16.97M |
| July 01, 2025 | 7.8 | 7.77 | 7.77 | 7.85 | 7.71 | 15.73M |
| June 30, 2025 | 7.8 | 7.81 | 7.81 | 7.85 | 7.76 | 16.92M |
| June 27, 2025 | 7.73 | 7.75 | 7.75 | 7.82 | 7.68 | 21.14M |
| June 26, 2025 | 7.7 | 7.72 | 7.72 | 7.84 | 7.65 | 26.79M |
| June 25, 2025 | 7.58 | 7.7 | 7.7 | 7.73 | 7.58 | 29.88M |
| June 24, 2025 | 7.33 | 7.64 | 7.64 | 7.88 | 7.33 | 38.8M |
| June 23, 2025 | 7.02 | 7.33 | 7.33 | 7.35 | 7 | 17.69M |
| June 20, 2025 | 7.27 | 7.1 | 7.1 | 7.31 | 7.09 | 15.94M |
| June 19, 2025 | 7.42 | 7.26 | 7.26 | 7.52 | 7.25 | 16.34M |
| June 18, 2025 | 7.51 | 7.44 | 7.44 | 7.52 | 7.38 | 12.66M |
| June 17, 2025 | 7.51 | 7.5 | 7.5 | 7.56 | 7.45 | 12.57M |
| June 16, 2025 | 7.38 | 7.54 | 7.54 | 7.55 | 7.34 | 14.88M |
| June 13, 2025 | 7.67 | 7.42 | 7.42 | 7.7 | 7.4 | 23.92M |
| June 12, 2025 | 7.59 | 7.73 | 7.73 | 7.76 | 7.56 | 22.99M |
| June 11, 2025 | 7.6 | 7.64 | 7.64 | 7.71 | 7.58 | 14.98M |
| June 10, 2025 | 7.75 | 7.62 | 7.62 | 7.77 | 7.5 | 21.7M |
| June 09, 2025 | 7.66 | 7.73 | 7.73 | 7.76 | 7.66 | 16.77M |
| June 06, 2025 | 7.68 | 7.69 | 7.69 | 7.76 | 7.6 | 21.18M |
| June 05, 2025 | 7.55 | 7.67 | 7.67 | 7.69 | 7.54 | 26.41M |
| June 04, 2025 | 7.52 | 7.54 | 7.54 | 7.57 | 7.46 | 14.1M |
| June 03, 2025 | 7.42 | 7.49 | 7.49 | 7.61 | 7.4 | 15.34M |
| May 30, 2025 | 7.6 | 7.44 | 7.44 | 7.66 | 7.41 | 18.79M |
| May 29, 2025 | 7.36 | 7.64 | 7.64 | 7.66 | 7.34 | 28.89M |
| May 28, 2025 | 7.48 | 7.38 | 7.38 | 7.53 | 7.36 | 12.39M |
| May 27, 2025 | 7.45 | 7.46 | 7.46 | 7.55 | 7.38 | 12.66M |
| May 26, 2025 | 7.27 | 7.48 | 7.48 | 7.5 | 7.25 | 18.97M |