8.23
+0.4(+5.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.86 | 8.23 | 8.23 | 8.5 | 7.82 | 73.13M |
| August 15, 2025 | 7.65 | 7.83 | 7.83 | 7.88 | 7.6 | 31.52M |
| August 14, 2025 | 7.75 | 7.66 | 7.66 | 7.79 | 7.6 | 24.25M |
| August 13, 2025 | 7.73 | 7.73 | 7.73 | 7.76 | 7.68 | 20.43M |
| August 12, 2025 | 7.7 | 7.74 | 7.74 | 7.77 | 7.62 | 21.28M |
| August 11, 2025 | 7.48 | 7.71 | 7.71 | 7.71 | 7.48 | 23.99M |
| August 08, 2025 | 7.69 | 7.51 | 7.51 | 7.69 | 7.49 | 18M |
| August 07, 2025 | 7.7 | 7.69 | 7.69 | 7.8 | 7.66 | 24.97M |
| August 06, 2025 | 7.46 | 7.69 | 7.69 | 7.71 | 7.38 | 26.01M |
| August 05, 2025 | 7.5 | 7.5 | 7.5 | 7.55 | 7.44 | 13.3M |
| August 04, 2025 | 7.42 | 7.5 | 7.5 | 7.51 | 7.37 | 11.81M |
| August 01, 2025 | 7.4 | 7.49 | 7.49 | 7.54 | 7.4 | 13.36M |
| July 31, 2025 | 7.57 | 7.45 | 7.45 | 7.66 | 7.42 | 19.3M |
| July 30, 2025 | 7.67 | 7.59 | 7.59 | 7.69 | 7.53 | 19.16M |
| July 29, 2025 | 7.73 | 7.7 | 7.7 | 7.76 | 7.64 | 19.68M |
| July 28, 2025 | 7.73 | 7.72 | 7.72 | 7.78 | 7.61 | 25.65M |
| July 25, 2025 | 7.68 | 7.63 | 7.63 | 7.75 | 7.56 | 27.47M |
| July 24, 2025 | 7.47 | 7.62 | 7.62 | 7.63 | 7.45 | 32.83M |
| July 23, 2025 | 7.42 | 7.43 | 7.43 | 7.52 | 7.39 | 21.77M |
| July 22, 2025 | 7.43 | 7.39 | 7.39 | 7.47 | 7.37 | 13.28M |
| July 21, 2025 | 7.4 | 7.47 | 7.47 | 7.48 | 7.35 | 16.05M |
| July 18, 2025 | 7.43 | 7.41 | 7.41 | 7.51 | 7.29 | 18.6M |
| July 17, 2025 | 7.36 | 7.43 | 7.43 | 7.46 | 7.31 | 15.98M |
| July 16, 2025 | 7.57 | 7.39 | 7.39 | 7.57 | 7.38 | 19.25M |
| July 15, 2025 | 7.45 | 7.54 | 7.54 | 7.54 | 7.36 | 22.6M |
| July 14, 2025 | 7.41 | 7.49 | 7.49 | 7.61 | 7.34 | 24.2M |
| July 11, 2025 | 7.4 | 7.41 | 7.41 | 7.48 | 7.3 | 20.22M |
| July 10, 2025 | 7.4 | 7.4 | 7.4 | 7.46 | 7.33 | 15.28M |
| July 09, 2025 | 7.45 | 7.39 | 7.39 | 7.55 | 7.37 | 18.94M |
| July 08, 2025 | 7.36 | 7.48 | 7.48 | 7.48 | 7.33 | 18.65M |
| July 07, 2025 | 7.34 | 7.35 | 7.35 | 7.42 | 7.31 | 14.73M |
| July 04, 2025 | 7.51 | 7.33 | 7.33 | 7.56 | 7.33 | 28.85M |
| July 03, 2025 | 7.56 | 7.56 | 7.56 | 7.58 | 7.46 | 20.61M |
| July 02, 2025 | 7.5 | 7.56 | 7.56 | 7.59 | 7.4 | 28.58M |
| July 01, 2025 | 7.65 | 7.54 | 7.54 | 7.77 | 7.5 | 30.43M |
| June 30, 2025 | 7.56 | 7.65 | 7.65 | 7.73 | 7.52 | 35.08M |
| June 27, 2025 | 7.7 | 7.55 | 7.55 | 7.74 | 7.48 | 47.85M |
| June 26, 2025 | 7.78 | 7.7 | 7.7 | 7.89 | 7.61 | 48.15M |
| June 25, 2025 | 7.9 | 7.82 | 7.82 | 7.97 | 7.66 | 65.58M |
| June 24, 2025 | 7.89 | 7.92 | 7.92 | 7.98 | 7.73 | 96.21M |
| June 23, 2025 | 7.21 | 7.99 | 7.99 | 8.35 | 7.11 | 119.22M |
| June 20, 2025 | 7.38 | 7.32 | 7.32 | 7.67 | 7.13 | 63.12M |
| June 19, 2025 | 7.6 | 7.39 | 7.39 | 7.7 | 7.28 | 75.27M |
| June 18, 2025 | 7.3 | 7.77 | 7.77 | 7.77 | 7.22 | 95.41M |
| June 17, 2025 | 7.15 | 7.29 | 7.29 | 7.46 | 7.04 | 72.18M |
| June 16, 2025 | 6.9 | 7.15 | 7.15 | 7.18 | 6.82 | 50.6M |
| June 13, 2025 | 6.77 | 7.07 | 7.07 | 7.33 | 6.58 | 74.03M |
| June 12, 2025 | 6.63 | 6.79 | 6.79 | 7.04 | 6.62 | 47.14M |
| June 11, 2025 | 6.57 | 6.61 | 6.61 | 6.68 | 6.54 | 11.25M |
| June 10, 2025 | 6.69 | 6.54 | 6.54 | 6.7 | 6.46 | 17.88M |
| June 09, 2025 | 6.71 | 6.69 | 6.69 | 6.76 | 6.66 | 20.13M |
| June 06, 2025 | 6.77 | 6.7 | 6.7 | 6.77 | 6.66 | 9.79M |
| June 05, 2025 | 6.63 | 6.78 | 6.78 | 6.79 | 6.57 | 15.41M |
| June 04, 2025 | 6.57 | 6.62 | 6.62 | 6.66 | 6.55 | 10.07M |
| June 03, 2025 | 6.57 | 6.57 | 6.57 | 6.68 | 6.51 | 11.7M |
| May 30, 2025 | 6.82 | 6.63 | 6.63 | 6.82 | 6.61 | 14.45M |
| May 29, 2025 | 6.66 | 6.83 | 6.83 | 6.84 | 6.66 | 15.87M |
| May 28, 2025 | 6.71 | 6.68 | 6.68 | 6.8 | 6.62 | 13.71M |
| May 27, 2025 | 6.81 | 6.71 | 6.71 | 6.81 | 6.67 | 14.12M |
| May 26, 2025 | 6.63 | 6.81 | 6.81 | 6.81 | 6.6 | 14.51M |