8.01
+0.07(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.93 | 8.01 | 8.01 | 8.07 | 7.93 | 26.35M |
| August 15, 2025 | 7.82 | 7.94 | 7.94 | 7.95 | 7.8 | 14.36M |
| August 14, 2025 | 7.96 | 7.81 | 7.81 | 8 | 7.78 | 20.84M |
| August 13, 2025 | 7.97 | 7.99 | 7.99 | 8.02 | 7.92 | 15.9M |
| August 12, 2025 | 8.07 | 7.97 | 7.97 | 8.08 | 7.91 | 17.71M |
| August 11, 2025 | 8.01 | 8.06 | 8.06 | 8.09 | 8.01 | 15.42M |
| August 08, 2025 | 8.08 | 8.01 | 8.01 | 8.13 | 7.97 | 17.74M |
| August 07, 2025 | 8.19 | 8.12 | 8.12 | 8.27 | 8.11 | 26.79M |
| August 06, 2025 | 7.85 | 8.16 | 8.16 | 8.16 | 7.85 | 27.24M |
| August 05, 2025 | 7.8 | 7.88 | 7.88 | 7.93 | 7.8 | 18.41M |
| August 04, 2025 | 7.98 | 7.84 | 7.84 | 7.98 | 7.7 | 31.23M |
| August 01, 2025 | 8.08 | 8.17 | 8.17 | 8.25 | 8.04 | 15.36M |
| July 31, 2025 | 8.13 | 8.08 | 8.08 | 8.21 | 8.04 | 14.96M |
| July 30, 2025 | 8.18 | 8.15 | 8.15 | 8.23 | 8.11 | 13.26M |
| July 29, 2025 | 8.29 | 8.23 | 8.23 | 8.3 | 8.14 | 17.63M |
| July 28, 2025 | 8.35 | 8.32 | 8.32 | 8.4 | 8.27 | 17.88M |
| July 25, 2025 | 8.38 | 8.38 | 8.38 | 8.43 | 8.28 | 27.68M |
| July 24, 2025 | 8.19 | 8.47 | 8.47 | 8.54 | 8.18 | 58.02M |
| July 23, 2025 | 8.11 | 8.08 | 8.08 | 8.18 | 8.06 | 20.96M |
| July 22, 2025 | 8.15 | 8.15 | 8.15 | 8.18 | 8.05 | 18.1M |
| July 21, 2025 | 8.04 | 8.16 | 8.16 | 8.16 | 8 | 20.62M |
| July 18, 2025 | 8.05 | 8.02 | 8.02 | 8.09 | 7.97 | 13.96M |
| July 17, 2025 | 7.96 | 8.05 | 8.05 | 8.05 | 7.94 | 16.42M |
| July 16, 2025 | 7.89 | 7.98 | 7.98 | 8.02 | 7.86 | 15.56M |
| July 15, 2025 | 7.98 | 7.92 | 7.92 | 8.02 | 7.8 | 15.7M |
| July 14, 2025 | 7.96 | 7.98 | 7.98 | 8 | 7.92 | 11.08M |
| July 11, 2025 | 7.96 | 7.97 | 7.97 | 8 | 7.88 | 14.68M |
| July 10, 2025 | 7.89 | 7.96 | 7.96 | 7.96 | 7.88 | 10.71M |
| July 09, 2025 | 7.95 | 7.94 | 7.94 | 8.05 | 7.91 | 17.16M |
| July 08, 2025 | 7.78 | 7.94 | 7.94 | 7.94 | 7.76 | 14.87M |
| July 07, 2025 | 7.8 | 7.79 | 7.79 | 7.8 | 7.71 | 9.16M |
| July 04, 2025 | 7.87 | 7.79 | 7.79 | 7.89 | 7.78 | 12.41M |
| July 03, 2025 | 7.8 | 7.87 | 7.87 | 7.89 | 7.77 | 10.28M |
| July 02, 2025 | 7.92 | 7.8 | 7.8 | 7.92 | 7.77 | 13.35M |
| July 01, 2025 | 7.98 | 7.92 | 7.92 | 7.98 | 7.87 | 13.1M |
| June 30, 2025 | 7.92 | 7.99 | 7.99 | 7.99 | 7.92 | 12.36M |
| June 27, 2025 | 8.02 | 7.93 | 7.93 | 8.04 | 7.93 | 15.43M |
| June 26, 2025 | 7.69 | 8.01 | 8.01 | 8.1 | 7.69 | 19.15M |
| June 25, 2025 | 7.93 | 7.96 | 7.96 | 7.96 | 7.83 | 16.23M |
| June 24, 2025 | 7.75 | 7.93 | 7.93 | 7.95 | 7.73 | 17.22M |
| June 23, 2025 | 7.6 | 7.75 | 7.75 | 7.8 | 7.53 | 12.25M |
| June 20, 2025 | 7.69 | 7.63 | 7.63 | 7.75 | 7.62 | 10.67M |
| June 19, 2025 | 7.9 | 7.7 | 7.7 | 7.93 | 7.65 | 15.86M |
| June 18, 2025 | 7.95 | 7.91 | 7.91 | 7.95 | 7.78 | 13.43M |
| June 17, 2025 | 8.03 | 8.01 | 7.91 | 8.06 | 7.97 | 11.95M |
| June 16, 2025 | 7.95 | 8.03 | 7.93 | 8.05 | 7.95 | 11.63M |
| June 13, 2025 | 8.17 | 8 | 8 | 8.21 | 7.98 | 22.54M |
| June 12, 2025 | 8.28 | 8.22 | 8.22 | 8.31 | 8.17 | 16.95M |
| June 11, 2025 | 8.3 | 8.33 | 8.33 | 8.36 | 8.25 | 16.95M |
| June 10, 2025 | 8.61 | 8.3 | 8.3 | 8.61 | 8.22 | 29.63M |
| June 09, 2025 | 8.45 | 8.6 | 8.6 | 8.67 | 8.41 | 24.74M |
| June 06, 2025 | 8.6 | 8.47 | 8.47 | 8.75 | 8.45 | 30.24M |
| June 05, 2025 | 8.85 | 8.59 | 8.59 | 8.89 | 8.52 | 52.42M |
| June 04, 2025 | 9.06 | 9.06 | 9.06 | 9.73 | 9 | 86.96M |
| June 03, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 |
| May 30, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 |
| May 29, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 |
| May 28, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 |
| May 27, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 |
| May 26, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 |