8.01
-0.02(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.99 | 8.01 | 8.01 | 8.09 | 7.95 | 60.63M |
| August 15, 2025 | 7.66 | 8.03 | 8.03 | 8.06 | 7.66 | 74.55M |
| August 14, 2025 | 7.97 | 7.76 | 7.76 | 8.24 | 7.76 | 82.14M |
| August 13, 2025 | 8.04 | 7.99 | 7.99 | 8.15 | 7.95 | 63.88M |
| August 12, 2025 | 8.07 | 8.06 | 8.06 | 8.19 | 8.03 | 53.63M |
| August 11, 2025 | 8.15 | 8.1 | 8.1 | 8.16 | 8.07 | 55.76M |
| August 08, 2025 | 8.1 | 8.15 | 8.15 | 8.23 | 8.05 | 73.53M |
| August 07, 2025 | 8.06 | 8.25 | 8.25 | 8.39 | 8.04 | 111.84M |
| August 06, 2025 | 8.08 | 8.07 | 8.07 | 8.19 | 8.04 | 64.52M |
| August 05, 2025 | 8.02 | 8.07 | 8.07 | 8.16 | 7.93 | 88.71M |
| August 04, 2025 | 7.69 | 8.11 | 8.11 | 8.23 | 7.62 | 119.61M |
| August 01, 2025 | 7.58 | 7.73 | 7.73 | 7.77 | 7.51 | 93.49M |
| July 31, 2025 | 7.24 | 7.7 | 7.7 | 8.04 | 7.23 | 139.59M |
| July 30, 2025 | 7.43 | 7.31 | 7.31 | 7.44 | 7.26 | 28.75M |
| July 29, 2025 | 7.51 | 7.43 | 7.43 | 7.51 | 7.34 | 35.56M |
| July 28, 2025 | 7.6 | 7.51 | 7.51 | 7.64 | 7.44 | 44.24M |
| July 25, 2025 | 7.26 | 7.59 | 7.59 | 7.74 | 7.16 | 95.63M |
| July 24, 2025 | 7.24 | 7.25 | 7.25 | 7.27 | 7.18 | 26.68M |
| July 23, 2025 | 7.33 | 7.22 | 7.22 | 7.37 | 7.2 | 36.46M |
| July 22, 2025 | 7.38 | 7.37 | 7.37 | 7.44 | 7.3 | 37.15M |
| July 21, 2025 | 7.28 | 7.39 | 7.39 | 7.42 | 7.26 | 38.57M |
| July 18, 2025 | 7.3 | 7.27 | 7.27 | 7.41 | 7.2 | 34.84M |
| July 17, 2025 | 7.27 | 7.28 | 7.28 | 7.33 | 7.22 | 32.44M |
| July 16, 2025 | 7.23 | 7.31 | 7.31 | 7.47 | 7.23 | 30.28M |
| July 15, 2025 | 7.42 | 7.28 | 7.28 | 7.46 | 7.26 | 37.7M |
| July 14, 2025 | 7.45 | 7.48 | 7.48 | 7.5 | 7.37 | 24.3M |
| July 11, 2025 | 7.39 | 7.48 | 7.48 | 7.6 | 7.3 | 46.25M |
| July 10, 2025 | 7.35 | 7.39 | 7.39 | 7.52 | 7.35 | 35.56M |
| July 09, 2025 | 7.51 | 7.35 | 7.35 | 7.55 | 7.31 | 47.7M |
| July 08, 2025 | 7.48 | 7.53 | 7.53 | 7.56 | 7.44 | 37.69M |
| July 07, 2025 | 7.57 | 7.49 | 7.49 | 7.72 | 7.48 | 54.44M |
| July 04, 2025 | 7.81 | 7.72 | 7.72 | 8.08 | 7.65 | 69.97M |
| July 03, 2025 | 7.81 | 7.82 | 7.82 | 7.9 | 7.7 | 57.93M |
| July 02, 2025 | 7.93 | 7.82 | 7.82 | 7.97 | 7.67 | 82.94M |
| July 01, 2025 | 7.56 | 8.08 | 8.08 | 8.16 | 7.52 | 138.73M |
| June 30, 2025 | 7.48 | 7.53 | 7.53 | 7.65 | 7.47 | 55.78M |
| June 27, 2025 | 7.29 | 7.47 | 7.47 | 7.59 | 7.24 | 75.4M |
| June 26, 2025 | 7.36 | 7.19 | 7.19 | 7.47 | 7.19 | 79.57M |
| June 25, 2025 | 7.35 | 7.43 | 7.43 | 7.99 | 7.31 | 113.55M |
| June 24, 2025 | 7.27 | 7.35 | 7.35 | 7.5 | 7.24 | 64.38M |
| June 23, 2025 | 7.17 | 7.34 | 7.34 | 7.54 | 7.06 | 63.45M |
| June 20, 2025 | 7.1 | 7.36 | 7.36 | 7.46 | 6.88 | 88.01M |
| June 19, 2025 | 6.97 | 7.09 | 7.09 | 7.28 | 6.84 | 78.5M |
| June 18, 2025 | 6.66 | 6.97 | 6.97 | 6.98 | 6.63 | 71.93M |
| June 17, 2025 | 6.61 | 6.66 | 6.66 | 6.76 | 6.6 | 26.29M |
| June 16, 2025 | 6.59 | 6.62 | 6.62 | 6.65 | 6.55 | 18.96M |
| June 13, 2025 | 6.71 | 6.58 | 6.58 | 6.72 | 6.52 | 27.81M |
| June 12, 2025 | 6.71 | 6.7 | 6.7 | 6.78 | 6.65 | 29.29M |
| June 11, 2025 | 6.79 | 6.75 | 6.75 | 6.85 | 6.74 | 29.18M |
| June 10, 2025 | 6.95 | 6.79 | 6.79 | 6.95 | 6.71 | 59.73M |
| June 09, 2025 | 7.26 | 6.96 | 6.96 | 7.31 | 6.91 | 85.69M |
| June 06, 2025 | 7.5 | 7.26 | 7.26 | 7.5 | 7.24 | 36.34M |
| June 05, 2025 | 7.28 | 7.41 | 7.41 | 7.45 | 7.15 | 41.61M |
| June 04, 2025 | 7.5 | 7.29 | 7.29 | 7.55 | 7.27 | 42.9M |
| June 03, 2025 | 7.07 | 7.42 | 7.42 | 7.72 | 7.07 | 72.4M |
| May 30, 2025 | 7.37 | 7.08 | 7.08 | 7.41 | 7.07 | 49.51M |
| May 29, 2025 | 7.29 | 7.43 | 7.43 | 7.59 | 7.29 | 46.27M |
| May 28, 2025 | 7.4 | 7.28 | 7.28 | 7.54 | 7.26 | 31.93M |
| May 27, 2025 | 7.4 | 7.41 | 7.41 | 7.49 | 7.28 | 48.23M |
| May 26, 2025 | 7.76 | 7.49 | 7.49 | 7.85 | 7.2 | 99.28M |