8.42
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.18 | 8.41 | 8.41 | 8.48 | 8.15 | 119.21M |
| August 15, 2025 | 8.02 | 8.12 | 8.12 | 8.12 | 7.97 | 62.19M |
| August 14, 2025 | 8.18 | 8.02 | 8.02 | 8.18 | 7.95 | 86.37M |
| August 13, 2025 | 8.12 | 8.16 | 8.16 | 8.19 | 8.04 | 104.19M |
| August 12, 2025 | 7.84 | 8.12 | 8.12 | 8.12 | 7.83 | 148.06M |
| August 11, 2025 | 7.75 | 7.84 | 7.84 | 7.9 | 7.75 | 76.23M |
| August 08, 2025 | 7.66 | 7.75 | 7.75 | 7.85 | 7.66 | 60.39M |
| August 07, 2025 | 7.82 | 7.69 | 7.69 | 7.82 | 7.66 | 61.78M |
| August 06, 2025 | 7.74 | 7.81 | 7.81 | 7.84 | 7.7 | 63.86M |
| August 05, 2025 | 7.73 | 7.76 | 7.76 | 7.8 | 7.68 | 50.18M |
| August 04, 2025 | 7.7 | 7.72 | 7.72 | 7.73 | 7.6 | 42.71M |
| August 01, 2025 | 7.62 | 7.73 | 7.73 | 7.77 | 7.52 | 57.56M |
| July 31, 2025 | 7.7 | 7.62 | 7.62 | 7.77 | 7.57 | 59.1M |
| July 30, 2025 | 7.92 | 7.72 | 7.72 | 7.92 | 7.69 | 78.81M |
| July 29, 2025 | 7.91 | 7.92 | 7.92 | 7.93 | 7.78 | 69.01M |
| July 28, 2025 | 7.76 | 7.93 | 7.93 | 8.1 | 7.73 | 127.8M |
| July 25, 2025 | 7.8 | 7.71 | 7.71 | 7.81 | 7.66 | 58.85M |
| July 24, 2025 | 7.67 | 7.79 | 7.79 | 7.82 | 7.66 | 72.26M |
| July 23, 2025 | 7.98 | 7.71 | 7.71 | 8.04 | 7.68 | 111.78M |
| July 22, 2025 | 7.62 | 7.77 | 7.77 | 7.84 | 7.59 | 133.29M |
| July 21, 2025 | 7.5 | 7.62 | 7.62 | 7.63 | 7.49 | 69.64M |
| July 18, 2025 | 7.61 | 7.5 | 7.5 | 7.66 | 7.45 | 66.72M |
| July 17, 2025 | 7.59 | 7.6 | 7.6 | 7.63 | 7.53 | 59.83M |
| July 16, 2025 | 7.66 | 7.58 | 7.58 | 7.72 | 7.55 | 53.36M |
| July 15, 2025 | 7.66 | 7.62 | 7.62 | 7.79 | 7.51 | 62.9M |
| July 14, 2025 | 7.71 | 7.7 | 7.7 | 7.76 | 7.58 | 55.9M |
| July 11, 2025 | 7.58 | 7.7 | 7.7 | 7.72 | 7.54 | 65.83M |
| July 10, 2025 | 7.69 | 7.58 | 7.58 | 7.7 | 7.54 | 62.02M |
| July 09, 2025 | 7.68 | 7.71 | 7.71 | 7.9 | 7.67 | 84.83M |
| July 08, 2025 | 7.69 | 7.7 | 7.7 | 7.74 | 7.62 | 61.5M |
| July 07, 2025 | 7.65 | 7.69 | 7.69 | 7.72 | 7.56 | 52.23M |
| July 04, 2025 | 7.6 | 7.65 | 7.65 | 7.7 | 7.52 | 70.6M |
| July 03, 2025 | 7.6 | 7.56 | 7.56 | 7.65 | 7.47 | 46.84M |
| July 02, 2025 | 7.62 | 7.59 | 7.59 | 7.7 | 7.51 | 61.19M |
| July 01, 2025 | 7.51 | 7.69 | 7.69 | 7.74 | 7.49 | 127.78M |
| June 30, 2025 | 7.35 | 7.44 | 7.44 | 7.49 | 7.32 | 80.15M |
| June 27, 2025 | 7.31 | 7.35 | 7.35 | 7.41 | 7.24 | 59.33M |
| June 26, 2025 | 7.35 | 7.3 | 7.3 | 7.4 | 7.24 | 53.02M |
| June 25, 2025 | 7.36 | 7.35 | 7.35 | 7.49 | 7.27 | 81.8M |
| June 24, 2025 | 7.31 | 7.38 | 7.38 | 7.45 | 7.27 | 61.73M |
| June 23, 2025 | 7.12 | 7.27 | 7.27 | 7.38 | 7.06 | 66.04M |
| June 20, 2025 | 7.43 | 7.18 | 7.18 | 7.49 | 7.16 | 105.3M |
| June 19, 2025 | 8.3 | 7.43 | 7.43 | 8.52 | 7.41 | 230.99M |
| June 18, 2025 | 7.98 | 7.91 | 7.91 | 7.99 | 7.79 | 89.52M |
| June 17, 2025 | 8.46 | 7.79 | 7.79 | 8.49 | 7.65 | 194.9M |
| June 16, 2025 | 8.03 | 8.46 | 8.46 | 8.48 | 8 | 157.95M |
| June 13, 2025 | 7.92 | 7.96 | 7.96 | 8.17 | 7.92 | 103.56M |
| June 12, 2025 | 7.94 | 7.96 | 7.96 | 8.09 | 7.81 | 104.48M |
| June 11, 2025 | 7.94 | 7.93 | 7.93 | 8.02 | 7.85 | 98.41M |
| June 10, 2025 | 7.76 | 8.03 | 8.03 | 8.27 | 7.61 | 236.23M |
| June 09, 2025 | 7.38 | 7.7 | 7.7 | 7.8 | 7.38 | 129.73M |
| June 06, 2025 | 7.5 | 7.41 | 7.41 | 7.57 | 7.38 | 63.86M |
| June 05, 2025 | 7.45 | 7.57 | 7.57 | 7.6 | 7.34 | 67.99M |
| June 04, 2025 | 7.44 | 7.46 | 7.46 | 7.62 | 7.42 | 65.22M |
| June 03, 2025 | 7.31 | 7.38 | 7.38 | 7.49 | 7.31 | 60.05M |
| May 30, 2025 | 7.7 | 7.4 | 7.4 | 7.73 | 7.38 | 116.8M |
| May 29, 2025 | 7.5 | 7.8 | 7.8 | 8.02 | 7.41 | 191.06M |
| May 28, 2025 | 7.26 | 7.5 | 7.5 | 7.66 | 7.22 | 141.27M |
| May 27, 2025 | 7.47 | 7.25 | 7.25 | 7.47 | 7.18 | 93.18M |
| May 26, 2025 | 7.28 | 7.5 | 7.5 | 7.55 | 7.25 | 127.39M |