8.03
+0.09(+1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.74 | 7.94 | 7.94 | 8.27 | 7.73 | 11.93M |
| August 15, 2025 | 7.64 | 7.7 | 7.7 | 7.72 | 7.58 | 4.92M |
| August 14, 2025 | 7.8 | 7.58 | 7.58 | 7.83 | 7.58 | 5.11M |
| August 13, 2025 | 7.87 | 7.79 | 7.79 | 7.87 | 7.69 | 5.38M |
| August 12, 2025 | 7.87 | 7.77 | 7.77 | 7.95 | 7.71 | 6.33M |
| August 11, 2025 | 7.81 | 7.86 | 7.86 | 7.89 | 7.73 | 5.94M |
| August 08, 2025 | 7.66 | 7.79 | 7.79 | 7.84 | 7.61 | 7.56M |
| August 07, 2025 | 7.82 | 7.72 | 7.72 | 7.88 | 7.66 | 6.85M |
| August 06, 2025 | 7.93 | 7.86 | 7.86 | 8.07 | 7.8 | 8.19M |
| August 05, 2025 | 7.84 | 7.97 | 7.97 | 8.01 | 7.78 | 10.87M |
| August 04, 2025 | 7.87 | 7.87 | 7.87 | 8 | 7.71 | 8.93M |
| August 01, 2025 | 7.7 | 7.87 | 7.87 | 8.07 | 7.66 | 13.91M |
| July 31, 2025 | 7.63 | 7.69 | 7.69 | 7.79 | 7.59 | 7.26M |
| July 30, 2025 | 7.7 | 7.7 | 7.7 | 7.78 | 7.6 | 8.43M |
| July 29, 2025 | 7.6 | 7.68 | 7.68 | 7.84 | 7.51 | 10.16M |
| July 28, 2025 | 7.63 | 7.59 | 7.59 | 7.69 | 7.58 | 4.76M |
| July 25, 2025 | 7.56 | 7.64 | 7.64 | 7.66 | 7.55 | 6.45M |
| July 24, 2025 | 7.58 | 7.58 | 7.58 | 7.69 | 7.53 | 6.51M |
| July 23, 2025 | 7.58 | 7.55 | 7.55 | 7.61 | 7.46 | 6.6M |
| July 22, 2025 | 7.54 | 7.58 | 7.58 | 7.74 | 7.45 | 11.15M |
| July 21, 2025 | 7.37 | 7.55 | 7.55 | 7.68 | 7.33 | 11.81M |
| July 18, 2025 | 7.53 | 7.41 | 7.41 | 7.6 | 7.33 | 10.93M |
| July 17, 2025 | 7.28 | 7.51 | 7.51 | 7.73 | 7.25 | 18.17M |
| July 16, 2025 | 7.23 | 7.24 | 7.24 | 7.27 | 7.15 | 4.44M |
| July 15, 2025 | 7.31 | 7.18 | 7.18 | 7.32 | 7.11 | 4.13M |
| July 14, 2025 | 7.3 | 7.27 | 7.27 | 7.31 | 7.22 | 3.81M |
| July 11, 2025 | 7.3 | 7.26 | 7.26 | 7.3 | 7.18 | 3.75M |
| July 10, 2025 | 7.22 | 7.26 | 7.26 | 7.3 | 7.18 | 4.59M |
| July 09, 2025 | 7.28 | 7.24 | 7.24 | 7.28 | 7.2 | 3.06M |
| July 08, 2025 | 7.27 | 7.24 | 7.24 | 7.3 | 7.18 | 2.85M |
| July 07, 2025 | 7.24 | 7.25 | 7.25 | 7.28 | 7.16 | 2.81M |
| July 04, 2025 | 7.27 | 7.17 | 7.17 | 7.3 | 7.15 | 3.29M |
| July 03, 2025 | 7.23 | 7.28 | 7.28 | 7.31 | 7.19 | 4.3M |
| July 02, 2025 | 7.17 | 7.23 | 7.23 | 7.3 | 7.13 | 3.94M |
| July 01, 2025 | 7.08 | 7.17 | 7.17 | 7.18 | 7.07 | 3.78M |
| June 30, 2025 | 7.07 | 7.08 | 7.08 | 7.12 | 7.02 | 2.26M |
| June 27, 2025 | 6.96 | 7.01 | 7.01 | 7.04 | 6.96 | 2.38M |
| June 26, 2025 | 7.05 | 6.97 | 6.97 | 7.05 | 6.93 | 2.46M |
| June 25, 2025 | 7.04 | 7.02 | 7.02 | 7.07 | 6.94 | 2.74M |
| June 24, 2025 | 6.9 | 7.04 | 7.04 | 7.06 | 6.89 | 2.92M |
| June 23, 2025 | 6.73 | 6.92 | 6.92 | 6.92 | 6.71 | 2.43M |
| June 20, 2025 | 6.79 | 6.76 | 6.76 | 6.84 | 6.72 | 2.35M |
| June 19, 2025 | 6.9 | 6.78 | 6.75 | 6.93 | 6.77 | 2.91M |
| June 18, 2025 | 7.06 | 6.92 | 6.89 | 7.06 | 6.9 | 3.28M |
| June 17, 2025 | 7.14 | 7.06 | 7.03 | 7.2 | 7.03 | 3.74M |
| June 16, 2025 | 7.1 | 7.11 | 7.08 | 7.18 | 7.06 | 3.33M |
| June 13, 2025 | 7.33 | 7.1 | 7.07 | 7.35 | 7.09 | 4.65M |
| June 12, 2025 | 7.33 | 7.35 | 7.32 | 7.41 | 7.29 | 2.64M |
| June 11, 2025 | 7.41 | 7.37 | 7.34 | 7.48 | 7.36 | 2.95M |
| June 10, 2025 | 7.46 | 7.41 | 7.38 | 7.52 | 7.29 | 4.5M |
| June 09, 2025 | 7.32 | 7.44 | 7.41 | 7.49 | 7.32 | 6.35M |
| June 06, 2025 | 7.31 | 7.34 | 7.31 | 7.63 | 7.24 | 5.39M |
| June 05, 2025 | 7.39 | 7.23 | 7.2 | 7.44 | 7.2 | 5.29M |
| June 04, 2025 | 7.41 | 7.4 | 7.37 | 7.45 | 7.31 | 3.35M |
| June 03, 2025 | 7.22 | 7.41 | 7.41 | 7.45 | 7.22 | 5.9M |
| May 30, 2025 | 7.26 | 7.3 | 7.3 | 7.42 | 7.23 | 3.16M |
| May 29, 2025 | 7.17 | 7.31 | 7.31 | 7.33 | 7.13 | 5.11M |
| May 28, 2025 | 7.24 | 7.17 | 7.17 | 7.26 | 7.11 | 3.29M |
| May 27, 2025 | 7.12 | 7.24 | 7.24 | 7.26 | 7.08 | 4.74M |
| May 26, 2025 | 7.31 | 7.14 | 7.14 | 7.38 | 7.07 | 8.7M |
