8.00
+0.03(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.02 | 8 | 8 | 8.07 | 7.94 | 24.8M |
| August 15, 2025 | 7.74 | 7.97 | 7.97 | 7.98 | 7.72 | 16.31M |
| August 14, 2025 | 7.9 | 7.74 | 7.74 | 7.93 | 7.73 | 12.7M |
| August 13, 2025 | 7.93 | 7.9 | 7.9 | 7.96 | 7.88 | 10.98M |
| August 12, 2025 | 7.9 | 7.91 | 7.91 | 7.94 | 7.83 | 10.59M |
| August 11, 2025 | 7.9 | 7.92 | 7.92 | 7.94 | 7.83 | 13.34M |
| August 08, 2025 | 7.78 | 7.9 | 7.9 | 7.94 | 7.74 | 17.68M |
| August 07, 2025 | 7.84 | 7.74 | 7.74 | 7.88 | 7.7 | 11.4M |
| August 06, 2025 | 7.8 | 7.82 | 7.82 | 7.84 | 7.75 | 12.08M |
| August 05, 2025 | 7.74 | 7.79 | 7.79 | 7.83 | 7.68 | 14.74M |
| August 04, 2025 | 7.53 | 7.71 | 7.71 | 7.75 | 7.53 | 17.65M |
| August 01, 2025 | 7.41 | 7.54 | 7.54 | 7.55 | 7.41 | 10.27M |
| July 31, 2025 | 7.55 | 7.42 | 7.42 | 7.58 | 7.4 | 9.7M |
| July 30, 2025 | 7.58 | 7.54 | 7.54 | 7.61 | 7.46 | 9.97M |
| July 29, 2025 | 7.65 | 7.6 | 7.6 | 7.67 | 7.48 | 12.1M |
| July 28, 2025 | 7.62 | 7.65 | 7.65 | 7.67 | 7.57 | 9.84M |
| July 25, 2025 | 7.65 | 7.6 | 7.6 | 7.66 | 7.54 | 12.02M |
| July 24, 2025 | 7.67 | 7.65 | 7.65 | 7.69 | 7.62 | 11.74M |
| July 23, 2025 | 7.72 | 7.65 | 7.65 | 7.77 | 7.62 | 15.05M |
| July 22, 2025 | 7.74 | 7.75 | 7.75 | 7.76 | 7.61 | 13.53M |
| July 21, 2025 | 7.63 | 7.74 | 7.74 | 7.75 | 7.61 | 18.05M |
| July 18, 2025 | 7.62 | 7.63 | 7.63 | 7.64 | 7.54 | 13.49M |
| July 17, 2025 | 7.59 | 7.59 | 7.59 | 7.61 | 7.53 | 12.4M |
| July 16, 2025 | 7.75 | 7.58 | 7.58 | 7.75 | 7.55 | 16.99M |
| July 15, 2025 | 7.87 | 7.69 | 7.69 | 7.89 | 7.63 | 19.59M |
| July 14, 2025 | 7.85 | 7.87 | 7.87 | 7.99 | 7.81 | 20.88M |
| July 11, 2025 | 7.9 | 7.83 | 7.83 | 7.92 | 7.69 | 35.77M |
| July 10, 2025 | 8.22 | 8.11 | 8.11 | 8.4 | 8.08 | 27.17M |
| July 09, 2025 | 8 | 8.23 | 8.23 | 8.53 | 7.95 | 39.11M |
| July 08, 2025 | 7.94 | 8.01 | 8.01 | 8.03 | 7.78 | 21.33M |
| July 07, 2025 | 7.88 | 7.97 | 7.97 | 7.97 | 7.76 | 20.87M |
| July 04, 2025 | 7.77 | 7.84 | 7.84 | 8.02 | 7.73 | 22.43M |
| July 03, 2025 | 7.74 | 7.82 | 7.82 | 7.92 | 7.69 | 16.09M |
| July 02, 2025 | 7.64 | 7.73 | 7.73 | 7.78 | 7.61 | 13.28M |
| July 01, 2025 | 7.73 | 7.67 | 7.67 | 7.77 | 7.61 | 12.54M |
| June 30, 2025 | 7.64 | 7.71 | 7.71 | 7.74 | 7.61 | 12.33M |
| June 27, 2025 | 7.49 | 7.55 | 7.55 | 7.68 | 7.49 | 12.74M |
| June 26, 2025 | 7.54 | 7.49 | 7.49 | 7.58 | 7.42 | 10.08M |
| June 25, 2025 | 7.5 | 7.56 | 7.56 | 7.56 | 7.44 | 12.34M |
| June 24, 2025 | 7.45 | 7.5 | 7.5 | 7.52 | 7.38 | 13.7M |
| June 23, 2025 | 7.16 | 7.4 | 7.4 | 7.44 | 7.11 | 10.99M |
| June 20, 2025 | 7.31 | 7.2 | 7.2 | 7.48 | 7.2 | 11.73M |
| June 19, 2025 | 7.52 | 7.25 | 7.25 | 7.58 | 7.21 | 15.23M |
| June 18, 2025 | 7.36 | 7.53 | 7.53 | 7.57 | 7.31 | 14M |
| June 17, 2025 | 7.39 | 7.4 | 7.4 | 7.42 | 7.33 | 6.12M |
| June 16, 2025 | 7.32 | 7.38 | 7.38 | 7.41 | 7.27 | 5.87M |
| June 13, 2025 | 7.36 | 7.32 | 7.32 | 7.46 | 7.3 | 8.5M |
| June 12, 2025 | 7.4 | 7.41 | 7.41 | 7.43 | 7.32 | 7.59M |
| June 11, 2025 | 7.4 | 7.4 | 7.4 | 7.49 | 7.36 | 8.74M |
| June 10, 2025 | 7.47 | 7.42 | 7.42 | 7.5 | 7.32 | 11.05M |
| June 09, 2025 | 7.42 | 7.47 | 7.47 | 7.51 | 7.4 | 10.76M |
| June 06, 2025 | 7.42 | 7.45 | 7.45 | 7.46 | 7.33 | 12.71M |
| June 05, 2025 | 7.61 | 7.41 | 7.41 | 7.68 | 7.38 | 23.19M |
| June 04, 2025 | 7.33 | 7.55 | 7.55 | 7.67 | 7.29 | 26.32M |
| June 03, 2025 | 7.15 | 7.28 | 7.28 | 7.38 | 7.1 | 10.45M |
| May 30, 2025 | 7.37 | 7.17 | 7.17 | 7.4 | 7.15 | 12.64M |
| May 29, 2025 | 7.23 | 7.39 | 7.39 | 7.45 | 7.2 | 16.02M |
| May 28, 2025 | 7.23 | 7.24 | 7.24 | 7.38 | 7.21 | 10.68M |
| May 27, 2025 | 7.23 | 7.25 | 7.25 | 7.29 | 7.14 | 8.4M |
| May 26, 2025 | 7.07 | 7.2 | 7.2 | 7.33 | 7.06 | 11.62M |