7.86
+0.04(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 8.06 | 7.99 | 7.99 | 8.12 | 7.98 | 266.06M |
| August 18, 2025 | 8.16 | 8.03 | 8.03 | 8.18 | 8.03 | 224.02M |
| August 15, 2025 | 8.01 | 8.15 | 8.15 | 8.19 | 7.99 | 263.84M |
| August 14, 2025 | 8.01 | 8.01 | 8.01 | 8.13 | 7.99 | 192.97M |
| August 13, 2025 | 8.04 | 8 | 8 | 8.05 | 7.98 | 107.25M |
| August 12, 2025 | 8.03 | 8.02 | 8.02 | 8.07 | 8.01 | 97.4M |
| August 11, 2025 | 8.04 | 8.03 | 8.03 | 8.09 | 8.03 | 112.94M |
| August 08, 2025 | 8.02 | 8.01 | 8.01 | 8.04 | 7.98 | 74.43M |
| August 07, 2025 | 8 | 8.04 | 8.04 | 8.05 | 7.95 | 113.33M |
| August 06, 2025 | 8.03 | 8.01 | 8.01 | 8.03 | 7.97 | 79M |
| August 05, 2025 | 7.99 | 8.04 | 8.04 | 8.05 | 7.97 | 100.85M |
| August 04, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.93 | 89.91M |
| August 01, 2025 | 7.97 | 7.95 | 7.95 | 8.01 | 7.92 | 111.44M |
| July 31, 2025 | 8.28 | 7.98 | 7.98 | 8.31 | 7.95 | 286.96M |
| July 30, 2025 | 8.4 | 8.32 | 8.32 | 8.52 | 8.31 | 165.04M |
| July 29, 2025 | 8.48 | 8.42 | 8.42 | 8.51 | 8.37 | 133.68M |
| July 28, 2025 | 8.38 | 8.49 | 8.49 | 8.55 | 8.25 | 189.7M |
| July 25, 2025 | 8.33 | 8.38 | 8.38 | 8.47 | 8.3 | 180.21M |
| July 24, 2025 | 8.18 | 8.34 | 8.34 | 8.38 | 8.18 | 216.08M |
| July 23, 2025 | 8.2 | 8.2 | 8.2 | 8.35 | 8.17 | 196.55M |
| July 22, 2025 | 8.06 | 8.2 | 8.2 | 8.22 | 7.99 | 201.93M |
| July 21, 2025 | 8.02 | 8.05 | 8.05 | 8.06 | 8 | 98.3M |
| July 18, 2025 | 8 | 8.02 | 8.02 | 8.02 | 7.98 | 74.78M |
| July 17, 2025 | 7.98 | 7.99 | 7.99 | 8.01 | 7.95 | 66.26M |
| July 16, 2025 | 7.99 | 7.98 | 7.98 | 8.04 | 7.95 | 91.86M |
| July 15, 2025 | 8.11 | 8.01 | 8.01 | 8.13 | 7.95 | 172.67M |
| July 14, 2025 | 8.25 | 8.14 | 8.14 | 8.3 | 8.13 | 140.93M |
| July 11, 2025 | 8.34 | 8.26 | 8.26 | 8.38 | 8.26 | 144.12M |
| July 10, 2025 | 8.15 | 8.34 | 8.34 | 8.43 | 8.14 | 225.93M |
| July 09, 2025 | 8.21 | 8.15 | 8.15 | 8.26 | 8.14 | 129.85M |
| July 08, 2025 | 8.15 | 8.22 | 8.22 | 8.23 | 8.12 | 94.87M |
| July 07, 2025 | 8.05 | 8.16 | 8.16 | 8.2 | 8.04 | 118.42M |
| July 04, 2025 | 8.1 | 8.07 | 8.07 | 8.13 | 8.06 | 83.67M |
| July 03, 2025 | 8.09 | 8.11 | 8.11 | 8.17 | 8.07 | 82.26M |
| July 02, 2025 | 8.03 | 8.08 | 8.08 | 8.1 | 8 | 82.61M |
| July 01, 2025 | 8.11 | 8.02 | 8.02 | 8.12 | 7.99 | 91.43M |
| June 30, 2025 | 8.06 | 8.1 | 8.1 | 8.17 | 8.03 | 62.95M |
| June 27, 2025 | 8.04 | 8.05 | 8.05 | 8.2 | 8.03 | 95.2M |
| June 26, 2025 | 8.05 | 8.04 | 8.04 | 8.07 | 8.02 | 66.67M |
| June 25, 2025 | 7.96 | 8.05 | 8.05 | 8.06 | 7.92 | 79.25M |
| June 24, 2025 | 7.9 | 7.97 | 7.97 | 7.97 | 7.87 | 69.72M |
| June 23, 2025 | 7.83 | 7.88 | 7.88 | 7.9 | 7.78 | 51.22M |
| June 20, 2025 | 7.88 | 7.89 | 7.89 | 7.92 | 7.82 | 58.37M |
| June 19, 2025 | 8 | 7.88 | 7.88 | 8.01 | 7.8 | 91.5M |
| June 18, 2025 | 8.12 | 8.01 | 8.01 | 8.13 | 7.98 | 94.72M |
| June 17, 2025 | 8.21 | 8.12 | 8.12 | 8.22 | 8.11 | 70.85M |
| June 16, 2025 | 8.1 | 8.24 | 8.24 | 8.28 | 8.08 | 131.24M |
| June 13, 2025 | 8.12 | 8.06 | 8.06 | 8.13 | 8.05 | 74.99M |
| June 12, 2025 | 8.16 | 8.14 | 8.14 | 8.17 | 8.11 | 49.94M |
| June 11, 2025 | 8.12 | 8.16 | 8.16 | 8.18 | 8.1 | 55.47M |
| June 10, 2025 | 8.16 | 8.12 | 8.12 | 8.24 | 8.07 | 75.47M |
| June 09, 2025 | 8.17 | 8.16 | 8.16 | 8.18 | 8.13 | 59.4M |
| June 06, 2025 | 8.19 | 8.16 | 8.16 | 8.21 | 8.13 | 48.28M |
| June 05, 2025 | 8.18 | 8.19 | 8.19 | 8.25 | 8.16 | 63.58M |
| June 04, 2025 | 8.11 | 8.17 | 8.17 | 8.18 | 8.1 | 53.26M |
| June 03, 2025 | 8.07 | 8.11 | 8.11 | 8.13 | 8.05 | 47.75M |
| May 30, 2025 | 8.11 | 8.13 | 8.13 | 8.14 | 8.08 | 52.87M |
| May 29, 2025 | 8.09 | 8.11 | 8.11 | 8.14 | 8.06 | 55.15M |
| May 28, 2025 | 8.12 | 8.08 | 8.08 | 8.13 | 8.07 | 28.34M |
| May 27, 2025 | 8.07 | 8.1 | 8.1 | 8.14 | 8.06 | 41.01M |