8.05
+0.22(+2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.78 | 7.83 | 7.83 | 7.93 | 7.73 | 14.53M |
| August 15, 2025 | 7.69 | 7.78 | 7.78 | 7.81 | 7.67 | 9.95M |
| August 14, 2025 | 7.83 | 7.68 | 7.68 | 7.87 | 7.67 | 10.54M |
| August 13, 2025 | 7.93 | 7.83 | 7.83 | 7.95 | 7.78 | 11.54M |
| August 12, 2025 | 7.9 | 7.88 | 7.88 | 7.92 | 7.82 | 11.4M |
| August 11, 2025 | 7.92 | 7.87 | 7.87 | 7.95 | 7.83 | 12.41M |
| August 08, 2025 | 8.02 | 7.88 | 7.88 | 8.04 | 7.85 | 16.36M |
| August 07, 2025 | 7.68 | 7.96 | 7.96 | 8.04 | 7.68 | 29.9M |
| August 06, 2025 | 7.75 | 7.69 | 7.69 | 7.79 | 7.64 | 13.49M |
| August 05, 2025 | 7.54 | 7.75 | 7.75 | 7.99 | 7.46 | 32.44M |
| August 04, 2025 | 7.44 | 7.49 | 7.49 | 7.5 | 7.36 | 5.69M |
| August 01, 2025 | 7.41 | 7.46 | 7.46 | 7.47 | 7.38 | 5.99M |
| July 31, 2025 | 7.51 | 7.39 | 7.39 | 7.51 | 7.35 | 8.54M |
| July 30, 2025 | 7.57 | 7.52 | 7.52 | 7.59 | 7.46 | 7.76M |
| July 29, 2025 | 7.6 | 7.59 | 7.59 | 7.62 | 7.48 | 8.21M |
| July 28, 2025 | 7.66 | 7.6 | 7.6 | 7.68 | 7.54 | 9.87M |
| July 25, 2025 | 7.66 | 7.66 | 7.66 | 7.7 | 7.61 | 9.37M |
| July 24, 2025 | 7.61 | 7.64 | 7.64 | 7.69 | 7.57 | 10.38M |
| July 23, 2025 | 7.69 | 7.59 | 7.59 | 7.72 | 7.57 | 12.86M |
| July 22, 2025 | 7.59 | 7.66 | 7.66 | 7.66 | 7.52 | 13.42M |
| July 21, 2025 | 7.59 | 7.61 | 7.61 | 7.67 | 7.58 | 18.66M |
| July 18, 2025 | 7.7 | 7.62 | 7.62 | 7.7 | 7.56 | 18.42M |
| July 17, 2025 | 7.68 | 7.75 | 7.75 | 7.79 | 7.59 | 23.51M |
| July 16, 2025 | 7.57 | 7.68 | 7.68 | 7.76 | 7.53 | 26.8M |
| July 15, 2025 | 7.44 | 7.6 | 7.6 | 7.78 | 7.37 | 32.82M |
| July 14, 2025 | 7.51 | 7.47 | 7.47 | 7.67 | 7.43 | 17.5M |
| July 11, 2025 | 7.5 | 7.54 | 7.47 | 7.56 | 7.38 | 21.13M |
| July 10, 2025 | 7.26 | 7.38 | 7.31 | 7.4 | 7.26 | 12.45M |
| July 09, 2025 | 7.29 | 7.28 | 7.21 | 7.35 | 7.26 | 8.98M |
| July 08, 2025 | 7.24 | 7.3 | 7.23 | 7.33 | 7.24 | 9.57M |
| July 07, 2025 | 7.14 | 7.27 | 7.2 | 7.29 | 7.09 | 8.55M |
| July 04, 2025 | 7.38 | 7.21 | 7.21 | 7.45 | 7.2 | 12.16M |
| July 03, 2025 | 7.2 | 7.29 | 7.29 | 7.34 | 7.2 | 8.97M |
| July 02, 2025 | 7.21 | 7.24 | 7.24 | 7.32 | 7.18 | 10.49M |
| July 01, 2025 | 7.2 | 7.19 | 7.19 | 7.2 | 7.14 | 5.8M |
| June 30, 2025 | 7.18 | 7.19 | 7.19 | 7.2 | 7.13 | 6.29M |
| June 27, 2025 | 7.15 | 7.17 | 7.17 | 7.2 | 7.11 | 6.36M |
| June 26, 2025 | 7.2 | 7.12 | 7.12 | 7.22 | 7.1 | 8.46M |
| June 25, 2025 | 7.08 | 7.21 | 7.21 | 7.25 | 7.03 | 10.92M |
| June 24, 2025 | 6.9 | 7.05 | 7.05 | 7.06 | 6.9 | 7.17M |
| June 23, 2025 | 6.72 | 6.91 | 6.91 | 6.92 | 6.72 | 7.12M |
| June 20, 2025 | 6.88 | 6.8 | 6.8 | 6.91 | 6.8 | 7.34M |
| June 19, 2025 | 7.22 | 6.89 | 6.89 | 7.22 | 6.88 | 14.81M |
| June 18, 2025 | 7.23 | 7.22 | 7.22 | 7.25 | 7.12 | 6.34M |
| June 17, 2025 | 7.28 | 7.26 | 7.26 | 7.31 | 7.21 | 7.99M |
| June 16, 2025 | 7.28 | 7.32 | 7.32 | 7.37 | 7.23 | 11.3M |
| June 13, 2025 | 7.5 | 7.34 | 7.34 | 7.57 | 7.34 | 18.81M |
| June 12, 2025 | 7.37 | 7.58 | 7.58 | 7.58 | 7.31 | 27.15M |
| June 11, 2025 | 7.2 | 7.44 | 7.44 | 7.6 | 7.16 | 28.01M |
| June 10, 2025 | 7.23 | 7.2 | 7.2 | 7.26 | 7.06 | 10.49M |
| June 09, 2025 | 7.15 | 7.23 | 7.23 | 7.24 | 7.15 | 8.96M |
| June 06, 2025 | 7.24 | 7.18 | 7.18 | 7.29 | 7.15 | 7.27M |
| June 05, 2025 | 7.22 | 7.17 | 7.17 | 7.25 | 7.13 | 10.71M |
| June 04, 2025 | 7.28 | 7.25 | 7.25 | 7.28 | 7.19 | 8.6M |
| June 03, 2025 | 7.18 | 7.29 | 7.29 | 7.37 | 7.11 | 10.48M |
| May 30, 2025 | 7.23 | 7.22 | 7.22 | 7.38 | 7.19 | 13.95M |
| May 29, 2025 | 7.09 | 7.28 | 7.28 | 7.32 | 7.08 | 14.8M |
| May 28, 2025 | 7.15 | 7.11 | 7.11 | 7.22 | 7.09 | 9.51M |
| May 27, 2025 | 7.15 | 7.17 | 7.17 | 7.18 | 7.07 | 10.34M |
| May 26, 2025 | 7.11 | 7.13 | 7.13 | 7.19 | 7.05 | 13.07M |