8.00
+0.03(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.93 | 7.97 | 7.97 | 8.01 | 7.93 | 14.23M |
| August 15, 2025 | 7.88 | 7.93 | 7.93 | 7.94 | 7.87 | 10.34M |
| August 14, 2025 | 7.91 | 7.91 | 7.91 | 8.02 | 7.87 | 15.19M |
| August 13, 2025 | 7.88 | 7.91 | 7.91 | 7.93 | 7.85 | 9.21M |
| August 12, 2025 | 7.91 | 7.88 | 7.88 | 7.97 | 7.86 | 9.51M |
| August 11, 2025 | 7.9 | 7.91 | 7.91 | 7.92 | 7.86 | 7.42M |
| August 08, 2025 | 7.89 | 7.89 | 7.89 | 7.91 | 7.86 | 5.99M |
| August 07, 2025 | 7.83 | 7.91 | 7.91 | 7.93 | 7.82 | 9.94M |
| August 06, 2025 | 7.85 | 7.83 | 7.83 | 7.85 | 7.8 | 5.36M |
| August 05, 2025 | 7.83 | 7.85 | 7.85 | 7.86 | 7.81 | 5.68M |
| August 04, 2025 | 7.81 | 7.82 | 7.82 | 7.83 | 7.76 | 5.78M |
| August 01, 2025 | 7.8 | 7.82 | 7.82 | 7.86 | 7.77 | 7.83M |
| July 31, 2025 | 7.92 | 7.77 | 7.77 | 7.92 | 7.76 | 9.44M |
| July 30, 2025 | 7.85 | 7.92 | 7.92 | 7.93 | 7.8 | 10.61M |
| July 29, 2025 | 7.83 | 7.84 | 7.84 | 7.9 | 7.77 | 6.86M |
| July 28, 2025 | 7.87 | 7.82 | 7.82 | 7.88 | 7.82 | 7.04M |
| July 25, 2025 | 7.96 | 7.87 | 7.87 | 7.98 | 7.87 | 10.23M |
| July 24, 2025 | 7.79 | 7.96 | 7.96 | 7.97 | 7.79 | 14.91M |
| July 23, 2025 | 7.85 | 7.8 | 7.8 | 7.88 | 7.79 | 10.81M |
| July 22, 2025 | 7.8 | 7.84 | 7.84 | 7.84 | 7.76 | 9.88M |
| July 21, 2025 | 7.71 | 7.79 | 7.79 | 7.8 | 7.7 | 10.03M |
| July 18, 2025 | 7.72 | 7.7 | 7.7 | 7.73 | 7.67 | 6.28M |
| July 17, 2025 | 7.67 | 7.7 | 7.7 | 7.73 | 7.63 | 5.47M |
| July 16, 2025 | 7.62 | 7.67 | 7.67 | 7.68 | 7.61 | 6.33M |
| July 15, 2025 | 7.71 | 7.63 | 7.63 | 7.75 | 7.6 | 9.2M |
| July 14, 2025 | 7.72 | 7.71 | 7.71 | 7.75 | 7.69 | 6.4M |
| July 11, 2025 | 7.69 | 7.71 | 7.71 | 7.74 | 7.67 | 8.24M |
| July 10, 2025 | 7.68 | 7.69 | 7.69 | 7.7 | 7.65 | 5.51M |
| July 09, 2025 | 7.64 | 7.68 | 7.68 | 7.7 | 7.63 | 6.6M |
| July 08, 2025 | 7.61 | 7.64 | 7.64 | 7.65 | 7.6 | 5.67M |
| July 07, 2025 | 7.6 | 7.62 | 7.62 | 7.65 | 7.59 | 4.26M |
| July 04, 2025 | 7.69 | 7.62 | 7.62 | 7.69 | 7.61 | 7.45M |
| July 03, 2025 | 7.68 | 7.67 | 7.67 | 7.7 | 7.66 | 4.6M |
| July 02, 2025 | 7.65 | 7.67 | 7.67 | 7.69 | 7.64 | 5.05M |
| July 01, 2025 | 7.64 | 7.65 | 7.65 | 7.67 | 7.6 | 5.59M |
| June 30, 2025 | 7.67 | 7.73 | 7.63 | 7.74 | 7.65 | 7.49M |
| June 27, 2025 | 7.66 | 7.67 | 7.57 | 7.71 | 7.64 | 5.12M |
| June 26, 2025 | 7.66 | 7.66 | 7.56 | 7.69 | 7.65 | 5.25M |
| June 25, 2025 | 7.67 | 7.69 | 7.59 | 7.7 | 7.61 | 8.13M |
| June 24, 2025 | 7.57 | 7.65 | 7.55 | 7.65 | 7.57 | 5.41M |
| June 23, 2025 | 7.53 | 7.58 | 7.48 | 7.6 | 7.49 | 5.02M |
| June 20, 2025 | 7.54 | 7.56 | 7.56 | 7.6 | 7.53 | 5.79M |
| June 19, 2025 | 7.58 | 7.51 | 7.51 | 7.62 | 7.5 | 7.67M |
| June 18, 2025 | 7.65 | 7.59 | 7.59 | 7.68 | 7.59 | 5.17M |
| June 17, 2025 | 7.65 | 7.65 | 7.65 | 7.69 | 7.62 | 6.02M |
| June 16, 2025 | 7.66 | 7.64 | 7.64 | 7.67 | 7.59 | 9.6M |
| June 13, 2025 | 7.81 | 7.66 | 7.66 | 7.83 | 7.66 | 11.58M |
| June 12, 2025 | 7.84 | 7.81 | 7.81 | 7.85 | 7.77 | 7.61M |
| June 11, 2025 | 7.85 | 7.84 | 7.84 | 7.88 | 7.82 | 5.99M |
| June 10, 2025 | 7.88 | 7.85 | 7.85 | 7.91 | 7.77 | 8.49M |
| June 09, 2025 | 7.86 | 7.88 | 7.88 | 7.91 | 7.83 | 7.73M |
| June 06, 2025 | 7.9 | 7.86 | 7.86 | 7.92 | 7.84 | 7.53M |
| June 05, 2025 | 8.06 | 7.9 | 7.9 | 8.09 | 7.89 | 16.07M |
| June 04, 2025 | 8.06 | 8.09 | 8.09 | 8.09 | 8 | 7.55M |
| June 03, 2025 | 8.04 | 8.07 | 8.07 | 8.09 | 7.97 | 11.99M |
| May 30, 2025 | 8.11 | 8.07 | 8.07 | 8.17 | 8.05 | 10.17M |
| May 29, 2025 | 8.23 | 8.09 | 8.09 | 8.24 | 8.08 | 17.46M |
| May 28, 2025 | 8.1 | 8.24 | 8.24 | 8.25 | 8.07 | 22.34M |
| May 27, 2025 | 7.79 | 8.11 | 8.11 | 8.16 | 7.79 | 27.45M |
| May 26, 2025 | 7.72 | 7.81 | 7.81 | 7.85 | 7.71 | 6.98M |