8.08
+0.11(+1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 7.92 | 7.97 | 7.97 | 7.99 | 7.86 | 11.24M |
| August 18, 2025 | 7.99 | 7.94 | 7.94 | 8.08 | 7.88 | 13.34M |
| August 15, 2025 | 7.7 | 7.85 | 7.85 | 7.87 | 7.68 | 9.61M |
| August 14, 2025 | 7.93 | 7.7 | 7.7 | 7.94 | 7.7 | 11.61M |
| August 13, 2025 | 8 | 7.92 | 7.92 | 8.01 | 7.87 | 11.95M |
| August 12, 2025 | 8.12 | 7.98 | 7.98 | 8.15 | 7.92 | 13.81M |
| August 11, 2025 | 7.8 | 8.06 | 8.06 | 8.15 | 7.8 | 18.73M |
| August 08, 2025 | 7.86 | 7.83 | 7.83 | 7.93 | 7.75 | 10.04M |
| August 07, 2025 | 7.91 | 7.88 | 7.88 | 8.06 | 7.85 | 12.07M |
| August 06, 2025 | 7.89 | 7.92 | 7.92 | 7.96 | 7.83 | 15.26M |
| August 05, 2025 | 7.69 | 7.86 | 7.86 | 7.98 | 7.65 | 17.08M |
| August 04, 2025 | 7.5 | 7.64 | 7.64 | 7.64 | 7.48 | 7.47M |
| August 01, 2025 | 7.6 | 7.58 | 7.58 | 7.67 | 7.55 | 8.06M |
| July 31, 2025 | 7.75 | 7.56 | 7.56 | 7.85 | 7.55 | 13.36M |
| July 30, 2025 | 7.88 | 7.76 | 7.76 | 7.96 | 7.68 | 17.58M |
| July 29, 2025 | 7.75 | 7.97 | 7.97 | 8.07 | 7.71 | 26.01M |
| July 28, 2025 | 7.6 | 7.75 | 7.75 | 7.84 | 7.59 | 14.18M |
| July 25, 2025 | 7.38 | 7.59 | 7.59 | 7.64 | 7.38 | 11.64M |
| July 24, 2025 | 7.38 | 7.45 | 7.45 | 7.48 | 7.38 | 6.72M |
| July 23, 2025 | 7.46 | 7.36 | 7.36 | 7.48 | 7.36 | 8.6M |
| July 22, 2025 | 7.65 | 7.42 | 7.42 | 7.65 | 7.41 | 12.52M |
| July 21, 2025 | 7.52 | 7.61 | 7.61 | 7.61 | 7.46 | 8.21M |
| July 18, 2025 | 7.68 | 7.52 | 7.52 | 7.72 | 7.5 | 10.84M |
| July 17, 2025 | 7.56 | 7.68 | 7.68 | 7.7 | 7.49 | 8.39M |
| July 16, 2025 | 7.59 | 7.54 | 7.54 | 7.65 | 7.53 | 7.38M |
| July 15, 2025 | 7.63 | 7.55 | 7.55 | 7.71 | 7.5 | 10.12M |
| July 14, 2025 | 7.66 | 7.67 | 7.67 | 7.73 | 7.6 | 9.31M |
| July 11, 2025 | 7.69 | 7.66 | 7.66 | 7.74 | 7.61 | 12.36M |
| July 10, 2025 | 7.8 | 7.7 | 7.7 | 7.9 | 7.69 | 15.21M |
| July 09, 2025 | 7.86 | 7.81 | 7.81 | 7.89 | 7.76 | 15.96M |
| July 08, 2025 | 7.73 | 7.86 | 7.86 | 7.9 | 7.66 | 20.14M |
| July 07, 2025 | 7.54 | 7.73 | 7.73 | 7.75 | 7.48 | 26.59M |
| July 04, 2025 | 7.63 | 7.64 | 7.64 | 8.05 | 7.5 | 35.92M |
| July 03, 2025 | 7.55 | 7.63 | 7.63 | 7.67 | 7.52 | 9.23M |
| July 02, 2025 | 7.57 | 7.55 | 7.55 | 7.61 | 7.49 | 8.63M |
| July 01, 2025 | 7.62 | 7.59 | 7.59 | 7.7 | 7.5 | 11.93M |
| June 30, 2025 | 7.5 | 7.6 | 7.6 | 7.68 | 7.5 | 13.42M |
| June 27, 2025 | 7.48 | 7.5 | 7.5 | 7.52 | 7.43 | 12.35M |
| June 26, 2025 | 7.44 | 7.42 | 7.42 | 7.51 | 7.4 | 10.68M |
| June 25, 2025 | 7.52 | 7.47 | 7.47 | 7.52 | 7.38 | 11.53M |
| June 24, 2025 | 7.46 | 7.5 | 7.5 | 7.53 | 7.42 | 11.57M |
| June 23, 2025 | 7.15 | 7.44 | 7.44 | 7.44 | 7.1 | 10.9M |
| June 20, 2025 | 7.26 | 7.22 | 7.22 | 7.43 | 7.22 | 12.1M |
| June 19, 2025 | 7.4 | 7.28 | 7.28 | 7.52 | 7.26 | 15.27M |
| June 18, 2025 | 7.32 | 7.45 | 7.45 | 7.47 | 7.31 | 12.55M |
| June 17, 2025 | 7.4 | 7.36 | 7.36 | 7.46 | 7.31 | 9.76M |
| June 16, 2025 | 7.2 | 7.38 | 7.38 | 7.42 | 7.2 | 12.21M |
| June 13, 2025 | 7.5 | 7.27 | 7.27 | 7.5 | 7.25 | 22.89M |
| June 12, 2025 | 7.58 | 7.57 | 7.57 | 7.79 | 7.52 | 29.01M |
| June 11, 2025 | 7.56 | 7.62 | 7.62 | 7.88 | 7.53 | 36.87M |
| June 10, 2025 | 7.56 | 7.58 | 7.58 | 7.78 | 7.31 | 38.76M |
| June 09, 2025 | 7.37 | 7.59 | 7.59 | 7.7 | 7.24 | 38.67M |
| June 06, 2025 | 7.4 | 7.25 | 7.25 | 7.48 | 7.16 | 34.57M |
| June 05, 2025 | 6.99 | 7.41 | 7.41 | 7.64 | 6.95 | 45.43M |
| June 04, 2025 | 6.93 | 6.98 | 6.98 | 7.1 | 6.86 | 16.19M |
| June 03, 2025 | 6.69 | 6.87 | 6.88 | 7.07 | 6.69 | 13.85M |
| May 30, 2025 | 6.78 | 6.67 | 6.67 | 6.84 | 6.66 | 7.64M |
| May 29, 2025 | 6.63 | 6.82 | 6.82 | 6.85 | 6.63 | 7.13M |
| May 28, 2025 | 6.76 | 6.63 | 6.63 | 6.79 | 6.6 | 5.01M |
| May 27, 2025 | 6.69 | 6.74 | 6.74 | 6.75 | 6.64 | 5.79M |