8.02
+0.13(+1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.92 | 8.02 | 8.02 | 8.1 | 7.9 | 6.45M |
| August 15, 2025 | 7.99 | 7.89 | 7.89 | 8.12 | 7.88 | 7.27M |
| August 14, 2025 | 8.21 | 7.94 | 7.94 | 8.24 | 7.92 | 7.12M |
| August 13, 2025 | 8.24 | 8.2 | 8.2 | 8.28 | 8.11 | 5.8M |
| August 12, 2025 | 8.24 | 8.17 | 8.17 | 8.24 | 8.12 | 5.72M |
| August 11, 2025 | 8.1 | 8.22 | 8.22 | 8.26 | 8.09 | 6.47M |
| August 08, 2025 | 8.06 | 8.1 | 8.1 | 8.12 | 7.98 | 5.81M |
| August 07, 2025 | 8.2 | 8.06 | 8.06 | 8.24 | 8.01 | 7.39M |
| August 06, 2025 | 7.99 | 8.19 | 8.19 | 8.26 | 7.87 | 10.35M |
| August 05, 2025 | 7.78 | 7.99 | 7.99 | 8.03 | 7.78 | 10.23M |
| August 04, 2025 | 7.67 | 7.76 | 7.76 | 7.78 | 7.53 | 9.44M |
| August 01, 2025 | 7.49 | 7.75 | 7.75 | 7.84 | 7.47 | 11.24M |
| July 31, 2025 | 7.59 | 7.47 | 7.47 | 7.68 | 7.41 | 5.94M |
| July 30, 2025 | 7.62 | 7.59 | 7.59 | 7.67 | 7.49 | 4.61M |
| July 29, 2025 | 7.7 | 7.64 | 7.64 | 7.73 | 7.55 | 4.49M |
| July 28, 2025 | 7.64 | 7.68 | 7.68 | 7.7 | 7.58 | 5.14M |
| July 25, 2025 | 7.53 | 7.62 | 7.62 | 7.63 | 7.45 | 4.56M |
| July 24, 2025 | 7.5 | 7.55 | 7.55 | 7.62 | 7.48 | 5.18M |
| July 23, 2025 | 7.57 | 7.52 | 7.52 | 7.64 | 7.4 | 5.11M |
| July 22, 2025 | 7.62 | 7.57 | 7.57 | 7.72 | 7.52 | 5.85M |
| July 21, 2025 | 7.5 | 7.6 | 7.6 | 7.64 | 7.45 | 6.84M |
| July 18, 2025 | 7.53 | 7.45 | 7.45 | 7.53 | 7.35 | 5.83M |
| July 17, 2025 | 7.4 | 7.53 | 7.53 | 7.55 | 7.37 | 5.28M |
| July 16, 2025 | 7.27 | 7.41 | 7.41 | 7.45 | 7.18 | 6.86M |
| July 15, 2025 | 7.44 | 7.24 | 7.24 | 7.45 | 7.15 | 5.7M |
| July 14, 2025 | 7.29 | 7.42 | 7.42 | 7.44 | 7.25 | 5.76M |
| July 11, 2025 | 7.28 | 7.26 | 7.26 | 7.31 | 7.13 | 3.69M |
| July 10, 2025 | 7.28 | 7.28 | 7.28 | 7.31 | 7.15 | 4.45M |
| July 09, 2025 | 7.26 | 7.28 | 7.28 | 7.41 | 7.25 | 4.93M |
| July 08, 2025 | 7.22 | 7.25 | 7.25 | 7.26 | 7.17 | 4.69M |
| July 07, 2025 | 7.06 | 7.2 | 7.2 | 7.21 | 7.05 | 4.91M |
| July 04, 2025 | 7.19 | 7.1 | 7.1 | 7.22 | 7.06 | 4.57M |
| July 03, 2025 | 7.2 | 7.19 | 7.19 | 7.26 | 7.13 | 3.87M |
| July 02, 2025 | 7.15 | 7.19 | 7.19 | 7.2 | 7.1 | 4.89M |
| July 01, 2025 | 7.26 | 7.18 | 7.18 | 7.29 | 7.05 | 8.41M |
| June 30, 2025 | 7.21 | 7.26 | 7.26 | 7.31 | 7.19 | 4.74M |
| June 27, 2025 | 7.13 | 7.19 | 7.19 | 7.19 | 7.06 | 4.16M |
| June 26, 2025 | 7.1 | 7.11 | 7.11 | 7.15 | 7.04 | 4.28M |
| June 25, 2025 | 7.09 | 7.1 | 7.1 | 7.23 | 6.99 | 7.08M |
| June 24, 2025 | 6.75 | 7.05 | 7.05 | 7.05 | 6.74 | 7.94M |
| June 23, 2025 | 6.49 | 6.73 | 6.73 | 6.74 | 6.47 | 5.1M |
| June 20, 2025 | 6.58 | 6.54 | 6.54 | 6.68 | 6.44 | 5.56M |
| June 19, 2025 | 6.75 | 6.58 | 6.58 | 6.82 | 6.56 | 5.96M |
| June 18, 2025 | 6.79 | 6.75 | 6.75 | 6.82 | 6.7 | 3.48M |
| June 17, 2025 | 6.88 | 6.8 | 6.8 | 6.9 | 6.77 | 4.24M |
| June 16, 2025 | 6.77 | 6.86 | 6.86 | 6.89 | 6.72 | 4.57M |
| June 13, 2025 | 6.95 | 6.77 | 6.77 | 6.98 | 6.72 | 6.11M |
| June 12, 2025 | 6.97 | 6.98 | 6.98 | 7.08 | 6.89 | 6.31M |
| June 11, 2025 | 6.92 | 7.02 | 7.02 | 7.04 | 6.89 | 5.22M |
| June 10, 2025 | 6.95 | 6.92 | 6.92 | 7.09 | 6.82 | 9.89M |
| June 09, 2025 | 6.91 | 6.97 | 6.97 | 7.08 | 6.85 | 10.15M |
| June 06, 2025 | 6.91 | 6.87 | 6.87 | 6.92 | 6.78 | 5.78M |
| June 05, 2025 | 6.84 | 6.91 | 6.91 | 6.93 | 6.72 | 5.75M |
| June 04, 2025 | 6.75 | 6.81 | 6.81 | 6.88 | 6.72 | 6.52M |
| June 03, 2025 | 6.72 | 6.74 | 6.74 | 6.9 | 6.69 | 6.57M |
| May 30, 2025 | 6.98 | 6.69 | 6.69 | 7 | 6.68 | 7.47M |
| May 29, 2025 | 6.86 | 6.98 | 6.98 | 7.06 | 6.86 | 6.76M |
| May 28, 2025 | 6.9 | 6.83 | 6.83 | 7.02 | 6.83 | 4.66M |
| May 27, 2025 | 6.9 | 6.9 | 6.9 | 6.99 | 6.81 | 4.83M |
| May 26, 2025 | 6.83 | 6.93 | 6.93 | 6.97 | 6.8 | 4.36M |