8.03
-0.04(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.02 | 8.03 | 8.03 | 8.23 | 8 | 11.16M |
| August 15, 2025 | 8.21 | 8.07 | 8.07 | 8.21 | 7.93 | 15.19M |
| August 14, 2025 | 7.98 | 8.11 | 8.11 | 8.49 | 7.9 | 22.13M |
| August 13, 2025 | 8.01 | 7.98 | 7.98 | 8.05 | 7.94 | 4.49M |
| August 12, 2025 | 8.09 | 8.01 | 8.01 | 8.11 | 7.98 | 3.93M |
| August 11, 2025 | 8.04 | 8.06 | 8.06 | 8.07 | 7.97 | 6.78M |
| August 08, 2025 | 7.95 | 8.02 | 8.02 | 8.05 | 7.84 | 7.79M |
| August 07, 2025 | 8 | 7.93 | 7.93 | 8.04 | 7.92 | 7.57M |
| August 06, 2025 | 8.03 | 7.99 | 7.99 | 8.05 | 7.93 | 8.16M |
| August 05, 2025 | 7.87 | 8.03 | 8.03 | 8.1 | 7.84 | 17.17M |
| August 04, 2025 | 7.75 | 7.88 | 7.88 | 7.97 | 7.67 | 11.89M |
| August 01, 2025 | 7.64 | 7.82 | 7.82 | 7.96 | 7.59 | 22.24M |
| July 31, 2025 | 7.76 | 7.74 | 7.74 | 7.86 | 7.56 | 33.72M |
| July 30, 2025 | 9.05 | 8.16 | 8.16 | 9.9 | 8.1 | 49.69M |
| July 29, 2025 | 8.85 | 9 | 9 | 9 | 8.75 | 8.54M |
| July 28, 2025 | 8.62 | 8.85 | 8.85 | 8.95 | 8.51 | 11.15M |
| July 25, 2025 | 8.32 | 8.67 | 8.67 | 8.77 | 8.31 | 7.64M |
| July 24, 2025 | 8.24 | 8.31 | 8.31 | 8.33 | 8.19 | 3.35M |
| July 23, 2025 | 8.27 | 8.23 | 8.23 | 8.35 | 8.15 | 4.79M |
| July 22, 2025 | 8.36 | 8.26 | 8.26 | 8.4 | 8.16 | 5.58M |
| July 21, 2025 | 8.38 | 8.31 | 8.31 | 8.48 | 8.29 | 3.86M |
| July 18, 2025 | 8.19 | 8.43 | 8.43 | 8.44 | 8.13 | 7.1M |
| July 17, 2025 | 8.14 | 8.15 | 8.15 | 8.29 | 8.1 | 5.91M |
| July 16, 2025 | 8.16 | 8.13 | 8.13 | 8.3 | 8.05 | 6.35M |
| July 15, 2025 | 8.23 | 8.14 | 8.14 | 8.45 | 7.95 | 11.14M |
| July 14, 2025 | 7.8 | 8.11 | 8.11 | 8.25 | 7.8 | 11.28M |
| July 11, 2025 | 7.78 | 7.8 | 7.8 | 8 | 7.76 | 6.51M |
| July 10, 2025 | 7.68 | 7.81 | 7.81 | 7.82 | 7.66 | 5.29M |
| July 09, 2025 | 7.6 | 7.7 | 7.7 | 7.8 | 7.55 | 3.97M |
| July 08, 2025 | 7.54 | 7.6 | 7.6 | 7.62 | 7.5 | 3.14M |
| July 07, 2025 | 7.42 | 7.54 | 7.54 | 7.57 | 7.38 | 3.72M |
| July 04, 2025 | 7.59 | 7.43 | 7.43 | 7.61 | 7.41 | 4.42M |
| July 03, 2025 | 7.51 | 7.62 | 7.62 | 7.64 | 7.47 | 4.08M |
| July 02, 2025 | 7.51 | 7.47 | 7.47 | 7.51 | 7.43 | 2.83M |
| July 01, 2025 | 7.52 | 7.5 | 7.5 | 7.55 | 7.46 | 3.27M |
| June 30, 2025 | 7.5 | 7.5 | 7.5 | 7.54 | 7.44 | 4.53M |
| June 27, 2025 | 7.47 | 7.5 | 7.5 | 7.54 | 7.44 | 2.18M |
| June 26, 2025 | 7.55 | 7.45 | 7.45 | 7.59 | 7.45 | 2.48M |
| June 25, 2025 | 7.47 | 7.5 | 7.5 | 7.59 | 7.44 | 2.36M |
| June 24, 2025 | 7.3 | 7.49 | 7.49 | 7.5 | 7.28 | 2.49M |
| June 23, 2025 | 7.14 | 7.26 | 7.26 | 7.28 | 7.08 | 2.34M |
| June 20, 2025 | 7.18 | 7.14 | 7.14 | 7.28 | 7.12 | 2.33M |
| June 19, 2025 | 7.36 | 7.17 | 7.17 | 7.37 | 7.16 | 2.36M |
| June 18, 2025 | 7.39 | 7.35 | 7.35 | 7.46 | 7.29 | 2.67M |
| June 17, 2025 | 7.53 | 7.42 | 7.42 | 7.59 | 7.37 | 2.1M |
| June 16, 2025 | 7.43 | 7.52 | 7.52 | 7.57 | 7.41 | 3.18M |
| June 13, 2025 | 7.72 | 7.45 | 7.45 | 7.75 | 7.43 | 4.1M |
| June 12, 2025 | 7.75 | 7.72 | 7.72 | 7.8 | 7.62 | 3.43M |
| June 11, 2025 | 7.74 | 7.76 | 7.76 | 7.79 | 7.68 | 3.67M |
| June 10, 2025 | 7.65 | 7.69 | 7.69 | 7.95 | 7.56 | 8.19M |
| June 09, 2025 | 7.51 | 7.65 | 7.65 | 7.66 | 7.45 | 3.86M |
| June 06, 2025 | 7.49 | 7.51 | 7.51 | 7.54 | 7.43 | 3.02M |
| June 05, 2025 | 7.61 | 7.44 | 7.44 | 7.67 | 7.38 | 3.87M |
| June 04, 2025 | 7.46 | 7.6 | 7.6 | 7.6 | 7.43 | 3.27M |
| June 03, 2025 | 7.33 | 7.46 | 7.46 | 7.49 | 7.32 | 2.73M |
| May 30, 2025 | 7.47 | 7.39 | 7.39 | 7.5 | 7.36 | 2.23M |
| May 29, 2025 | 7.45 | 7.48 | 7.48 | 7.5 | 7.4 | 2.71M |
| May 28, 2025 | 7.41 | 7.45 | 7.45 | 7.47 | 7.32 | 2.74M |
| May 27, 2025 | 7.27 | 7.41 | 7.41 | 7.41 | 7.26 | 2.57M |
| May 26, 2025 | 7.25 | 7.27 | 7.27 | 7.35 | 7.2 | 2.28M |