8.08
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.76 | 8.09 | 8.09 | 8.15 | 7.75 | 18.56M |
| August 15, 2025 | 7.85 | 7.79 | 7.79 | 7.86 | 7.66 | 12.82M |
| August 14, 2025 | 7.85 | 7.86 | 7.86 | 8.06 | 7.78 | 17.91M |
| August 13, 2025 | 7.73 | 7.82 | 7.82 | 7.97 | 7.61 | 15.5M |
| August 12, 2025 | 7.88 | 7.75 | 7.75 | 7.9 | 7.7 | 12.76M |
| August 11, 2025 | 7.66 | 7.88 | 7.88 | 7.94 | 7.23 | 26.7M |
| August 08, 2025 | 7.62 | 7.65 | 7.65 | 7.71 | 7.45 | 18.41M |
| August 07, 2025 | 8.12 | 7.62 | 7.62 | 8.22 | 7.45 | 35.43M |
| August 06, 2025 | 8.26 | 8.25 | 8.25 | 8.35 | 8.15 | 13.74M |
| August 05, 2025 | 8.32 | 8.3 | 8.3 | 8.55 | 8.25 | 10.94M |
| August 04, 2025 | 8.26 | 8.32 | 8.32 | 8.38 | 8.1 | 9.02M |
| August 01, 2025 | 8.34 | 8.34 | 8.34 | 8.45 | 8.23 | 9.76M |
| July 31, 2025 | 9.04 | 8.33 | 8.33 | 9.06 | 8.31 | 20.25M |
| July 30, 2025 | 8.65 | 8.88 | 8.88 | 9 | 8.6 | 13M |
| July 29, 2025 | 9.03 | 8.69 | 8.69 | 9.08 | 8.68 | 11.46M |
| July 28, 2025 | 8.89 | 9.03 | 9.03 | 9.1 | 8.85 | 13.47M |
| July 25, 2025 | 8.85 | 9.02 | 9.02 | 9.37 | 8.82 | 19.24M |
| July 24, 2025 | 8.7 | 8.85 | 8.85 | 8.88 | 8.61 | 12.19M |
| July 23, 2025 | 8.86 | 8.67 | 8.67 | 8.86 | 8.56 | 14.37M |
| July 22, 2025 | 8.46 | 8.83 | 8.83 | 9.1 | 8.38 | 29.52M |
| July 21, 2025 | 8.4 | 8.46 | 8.46 | 8.48 | 8.26 | 16.27M |
| July 18, 2025 | 8.35 | 8.28 | 8.28 | 8.49 | 8.17 | 13.96M |
| July 17, 2025 | 8.34 | 8.35 | 8.35 | 8.52 | 8.25 | 14.4M |
| July 16, 2025 | 8.33 | 8.31 | 8.31 | 8.46 | 8.27 | 15.58M |
| July 15, 2025 | 8.36 | 8.4 | 8.4 | 8.5 | 8 | 31.21M |
| July 14, 2025 | 8.56 | 8.56 | 8.56 | 8.79 | 8.56 | 37.25M |
| July 11, 2025 | 9.91 | 9.51 | 9.51 | 9.91 | 9.43 | 30.45M |
| July 10, 2025 | 9.5 | 9.7 | 9.7 | 10.04 | 9.35 | 55.8M |
| July 09, 2025 | 8.28 | 9.22 | 9.22 | 9.22 | 8.28 | 31.8M |
| July 08, 2025 | 8.65 | 8.38 | 8.38 | 8.74 | 8.25 | 20.74M |
| July 07, 2025 | 8.78 | 8.69 | 8.69 | 8.88 | 8.61 | 13.46M |
| July 04, 2025 | 8.75 | 8.68 | 8.68 | 8.76 | 8.48 | 15.97M |
| July 03, 2025 | 8.83 | 8.76 | 8.76 | 8.89 | 8.73 | 11.29M |
| July 02, 2025 | 9.1 | 8.89 | 8.89 | 9.1 | 8.84 | 13.93M |
| July 01, 2025 | 9.11 | 9.13 | 9.13 | 9.15 | 8.96 | 15.58M |
| June 30, 2025 | 9.19 | 9.08 | 9.08 | 9.24 | 8.91 | 24.04M |
| June 27, 2025 | 8.74 | 9.08 | 9.08 | 9.15 | 8.72 | 29.68M |
| June 26, 2025 | 8.9 | 8.85 | 8.85 | 8.99 | 8.71 | 18.6M |
| June 25, 2025 | 9.21 | 9.06 | 9.06 | 9.3 | 8.84 | 25.59M |
| June 24, 2025 | 9.25 | 9.22 | 9.22 | 9.45 | 9.14 | 19.7M |
| June 23, 2025 | 9.16 | 9.21 | 9.21 | 9.35 | 9.11 | 18.49M |
| June 20, 2025 | 9.5 | 9.26 | 9.26 | 9.57 | 9.05 | 27.45M |
| June 19, 2025 | 9.75 | 9.47 | 9.47 | 10.1 | 9.45 | 32.68M |
| June 18, 2025 | 9.96 | 9.77 | 9.77 | 10.1 | 9.42 | 36.93M |
| June 17, 2025 | 9.99 | 9.99 | 9.99 | 10.11 | 9.66 | 38.94M |
| June 16, 2025 | 10 | 10 | 10 | 10.27 | 9.81 | 53.37M |
| June 13, 2025 | 10.7 | 10.17 | 10.17 | 11.14 | 10.1 | 94.41M |
| June 12, 2025 | 9.44 | 10.67 | 10.67 | 10.67 | 9.44 | 46.2M |
| June 11, 2025 | 9.5 | 9.7 | 9.7 | 10.28 | 9.3 | 115.47M |
| June 10, 2025 | 8.9 | 9.5 | 9.5 | 9.5 | 8.69 | 107.9M |
| June 09, 2025 | 8 | 8.64 | 8.64 | 8.64 | 7.7 | 42.63M |
| June 06, 2025 | 8.35 | 7.86 | 7.85 | 8.81 | 7.79 | 71.43M |
| June 05, 2025 | 8.38 | 8.16 | 8.15 | 8.49 | 8.12 | 47.78M |
| June 04, 2025 | 8.94 | 8.42 | 8.41 | 9.18 | 8.39 | 80.67M |
| June 03, 2025 | 7.48 | 8.36 | 8.35 | 8.36 | 7.46 | 45.19M |
| May 30, 2025 | 7.95 | 7.6 | 7.59 | 7.98 | 7.36 | 46.86M |
| May 29, 2025 | 8.17 | 7.98 | 7.97 | 8.71 | 7.86 | 67.83M |
| May 28, 2025 | 8.97 | 8.45 | 8.44 | 9.26 | 8.4 | 113.5M |
| May 27, 2025 | 7.6 | 8.57 | 8.56 | 8.57 | 7.6 | 67.96M |
| May 26, 2025 | 7.19 | 7.79 | 7.78 | 7.96 | 6.85 | 82.35M |