8.01
+0.05(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.97 | 8.01 | 8.01 | 8.05 | 7.92 | 29.62M |
| August 15, 2025 | 7.8 | 7.96 | 7.96 | 7.97 | 7.79 | 23.48M |
| August 14, 2025 | 8.02 | 7.78 | 7.78 | 8.1 | 7.76 | 30.86M |
| August 13, 2025 | 7.98 | 8 | 8 | 8.05 | 7.92 | 26.64M |
| August 12, 2025 | 8.13 | 7.99 | 7.99 | 8.17 | 7.94 | 28.26M |
| August 11, 2025 | 7.96 | 8.03 | 8.03 | 8.08 | 7.96 | 24.78M |
| August 08, 2025 | 8.1 | 7.97 | 7.97 | 8.12 | 7.87 | 33.15M |
| August 07, 2025 | 8.08 | 8.11 | 8.11 | 8.16 | 7.97 | 40.82M |
| August 06, 2025 | 8.29 | 8.11 | 8.11 | 8.39 | 8.05 | 45.02M |
| August 05, 2025 | 8.37 | 8.25 | 8.25 | 8.47 | 8.12 | 55.89M |
| August 04, 2025 | 8.68 | 8.42 | 8.42 | 8.75 | 8.12 | 75.9M |
| August 01, 2025 | 8.7 | 8.65 | 8.65 | 9.1 | 8.59 | 102.27M |
| July 31, 2025 | 7.8 | 8.81 | 8.81 | 9 | 7.8 | 141.73M |
| July 30, 2025 | 7.94 | 7.86 | 7.86 | 8.05 | 7.77 | 61.44M |
| July 29, 2025 | 7.53 | 8.12 | 8.12 | 8.34 | 7.48 | 97.66M |
| July 28, 2025 | 7.54 | 7.58 | 7.58 | 7.64 | 7.5 | 34.94M |
| July 25, 2025 | 7.47 | 7.49 | 7.49 | 7.64 | 7.4 | 35.67M |
| July 24, 2025 | 7.28 | 7.5 | 7.5 | 7.56 | 7.25 | 48.83M |
| July 23, 2025 | 7.28 | 7.25 | 7.25 | 7.35 | 7.2 | 16.12M |
| July 22, 2025 | 7.33 | 7.3 | 7.3 | 7.35 | 7.24 | 17.05M |
| July 21, 2025 | 7.34 | 7.35 | 7.35 | 7.39 | 7.29 | 18.73M |
| July 18, 2025 | 7.28 | 7.28 | 7.28 | 7.3 | 7.21 | 13.68M |
| July 17, 2025 | 7.12 | 7.27 | 7.27 | 7.3 | 7.11 | 23.28M |
| July 16, 2025 | 7.06 | 7.13 | 7.13 | 7.15 | 7.04 | 16.64M |
| July 15, 2025 | 7.23 | 7.04 | 7.04 | 7.24 | 6.97 | 24.79M |
| July 14, 2025 | 7.15 | 7.24 | 7.24 | 7.26 | 7.15 | 16.69M |
| July 11, 2025 | 7.17 | 7.16 | 7.16 | 7.18 | 7.07 | 17.4M |
| July 10, 2025 | 7.13 | 7.14 | 7.14 | 7.24 | 7.1 | 17.1M |
| July 09, 2025 | 7.18 | 7.12 | 7.12 | 7.2 | 7.1 | 18M |
| July 08, 2025 | 7.19 | 7.2 | 7.2 | 7.3 | 7.14 | 19.96M |
| July 07, 2025 | 7.2 | 7.16 | 7.16 | 7.26 | 7.14 | 13.87M |
| July 04, 2025 | 7.33 | 7.17 | 7.17 | 7.34 | 7.16 | 18.9M |
| July 03, 2025 | 7.27 | 7.32 | 7.32 | 7.34 | 7.21 | 27.31M |
| July 02, 2025 | 7.17 | 7.24 | 7.24 | 7.24 | 7.16 | 15.73M |
| July 01, 2025 | 7.14 | 7.23 | 7.23 | 7.24 | 7.1 | 24.05M |
| June 30, 2025 | 7.12 | 7.15 | 7.15 | 7.16 | 7.06 | 14.43M |
| June 27, 2025 | 7.12 | 7.12 | 7.12 | 7.21 | 7.1 | 13.9M |
| June 26, 2025 | 7.26 | 7.12 | 7.12 | 7.26 | 7.1 | 21.63M |
| June 25, 2025 | 7.27 | 7.25 | 7.25 | 7.31 | 7.13 | 21.46M |
| June 24, 2025 | 7.25 | 7.3 | 7.3 | 7.34 | 7.22 | 17.63M |
| June 23, 2025 | 7.06 | 7.25 | 7.25 | 7.26 | 7.03 | 20.35M |
| June 20, 2025 | 7.12 | 7.11 | 7.11 | 7.24 | 7.04 | 19.26M |
| June 19, 2025 | 7.3 | 7.07 | 7.07 | 7.4 | 7.04 | 32.94M |
| June 18, 2025 | 7.5 | 7.4 | 7.4 | 7.55 | 7.34 | 33.9M |
| June 17, 2025 | 7.6 | 7.6 | 7.6 | 7.95 | 7.54 | 47.47M |
| June 16, 2025 | 7.62 | 7.65 | 7.65 | 7.7 | 7.48 | 24.41M |
| June 13, 2025 | 7.85 | 7.6 | 7.6 | 7.94 | 7.57 | 50.45M |
| June 12, 2025 | 7.7 | 7.97 | 7.97 | 8.1 | 7.69 | 66.86M |
| June 11, 2025 | 7.89 | 7.79 | 7.79 | 8.16 | 7.73 | 56.82M |
| June 10, 2025 | 7.79 | 7.84 | 7.84 | 8.2 | 7.77 | 80.19M |
| June 09, 2025 | 7.45 | 7.82 | 7.82 | 8.05 | 7.45 | 67.03M |
| June 06, 2025 | 7.31 | 7.57 | 7.57 | 7.77 | 7.31 | 60.94M |
| June 05, 2025 | 7.35 | 7.41 | 7.41 | 7.5 | 7.19 | 51.37M |
| June 04, 2025 | 7.49 | 7.45 | 7.45 | 7.57 | 7.34 | 43.47M |
| June 03, 2025 | 7.32 | 7.57 | 7.57 | 7.64 | 7.28 | 49.13M |
| May 30, 2025 | 7.79 | 7.44 | 7.44 | 7.87 | 7.41 | 62.9M |
| May 29, 2025 | 7.42 | 7.56 | 7.56 | 7.97 | 7.27 | 88M |
| May 28, 2025 | 7.88 | 7.63 | 7.63 | 8.53 | 7.62 | 139.13M |
| May 27, 2025 | 6.86 | 7.7 | 7.7 | 7.91 | 6.81 | 89.67M |
| May 26, 2025 | 6.99 | 6.85 | 6.85 | 6.99 | 6.8 | 23.64M |