8.10
+0.03(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8 | 8.07 | 8.07 | 8.16 | 7.98 | 62.98M |
| August 15, 2025 | 7.8 | 8 | 8 | 8.08 | 7.79 | 54.56M |
| August 14, 2025 | 7.88 | 7.81 | 7.81 | 7.99 | 7.79 | 41.14M |
| August 13, 2025 | 7.88 | 7.87 | 7.87 | 7.94 | 7.84 | 31.67M |
| August 12, 2025 | 7.88 | 7.86 | 7.86 | 7.91 | 7.85 | 20.64M |
| August 11, 2025 | 7.9 | 7.89 | 7.89 | 7.96 | 7.86 | 28.3M |
| August 08, 2025 | 7.88 | 7.86 | 7.86 | 7.96 | 7.8 | 37.34M |
| August 07, 2025 | 7.75 | 7.88 | 7.88 | 7.89 | 7.74 | 36.54M |
| August 06, 2025 | 7.78 | 7.77 | 7.77 | 7.78 | 7.69 | 26.58M |
| August 05, 2025 | 7.75 | 7.78 | 7.78 | 7.93 | 7.7 | 41.14M |
| August 04, 2025 | 7.7 | 7.73 | 7.73 | 7.74 | 7.67 | 21.54M |
| August 01, 2025 | 7.69 | 7.76 | 7.76 | 7.77 | 7.67 | 22.62M |
| July 31, 2025 | 7.82 | 7.7 | 7.7 | 7.85 | 7.67 | 32.56M |
| July 30, 2025 | 7.87 | 7.85 | 7.85 | 7.93 | 7.79 | 31.72M |
| July 29, 2025 | 7.87 | 7.87 | 7.87 | 7.88 | 7.75 | 39.79M |
| July 28, 2025 | 7.93 | 7.89 | 7.89 | 8.03 | 7.87 | 48.1M |
| July 25, 2025 | 7.85 | 7.92 | 7.92 | 7.98 | 7.79 | 43.07M |
| July 24, 2025 | 7.8 | 7.82 | 7.82 | 7.87 | 7.78 | 35.9M |
| July 23, 2025 | 7.84 | 7.78 | 7.78 | 7.89 | 7.77 | 48.07M |
| July 22, 2025 | 7.66 | 7.88 | 7.88 | 7.97 | 7.65 | 91.21M |
| July 21, 2025 | 7.58 | 7.66 | 7.66 | 7.71 | 7.57 | 37.67M |
| July 18, 2025 | 7.58 | 7.62 | 7.62 | 7.63 | 7.54 | 31.24M |
| July 17, 2025 | 7.53 | 7.59 | 7.59 | 7.74 | 7.46 | 62.97M |
| July 16, 2025 | 7.35 | 7.4 | 7.4 | 7.6 | 7.31 | 37.99M |
| July 15, 2025 | 7.55 | 7.49 | 7.31 | 7.56 | 7.46 | 22.96M |
| July 14, 2025 | 7.66 | 7.56 | 7.38 | 7.68 | 7.53 | 33.11M |
| July 11, 2025 | 7.59 | 7.67 | 7.49 | 7.68 | 7.57 | 35.8M |
| July 10, 2025 | 7.53 | 7.58 | 7.58 | 7.59 | 7.53 | 17.9M |
| July 09, 2025 | 7.53 | 7.55 | 7.55 | 7.58 | 7.5 | 26.04M |
| July 08, 2025 | 7.49 | 7.53 | 7.53 | 7.54 | 7.48 | 16.95M |
| July 07, 2025 | 7.43 | 7.49 | 7.49 | 7.5 | 7.42 | 15.04M |
| July 04, 2025 | 7.45 | 7.44 | 7.44 | 7.48 | 7.43 | 16.49M |
| July 03, 2025 | 7.45 | 7.45 | 7.45 | 7.5 | 7.43 | 11.91M |
| July 02, 2025 | 7.45 | 7.45 | 7.45 | 7.47 | 7.42 | 12.72M |
| July 01, 2025 | 7.49 | 7.45 | 7.45 | 7.51 | 7.43 | 13.43M |
| June 30, 2025 | 7.46 | 7.47 | 7.47 | 7.5 | 7.42 | 18.4M |
| June 27, 2025 | 7.46 | 7.47 | 7.47 | 7.51 | 7.45 | 16.31M |
| June 26, 2025 | 7.45 | 7.46 | 7.46 | 7.49 | 7.41 | 18.72M |
| June 25, 2025 | 7.38 | 7.45 | 7.45 | 7.45 | 7.35 | 22.36M |
| June 24, 2025 | 7.28 | 7.35 | 7.35 | 7.38 | 7.28 | 18.19M |
| June 23, 2025 | 7.24 | 7.26 | 7.26 | 7.3 | 7.22 | 11.75M |
| June 20, 2025 | 7.33 | 7.26 | 7.26 | 7.36 | 7.26 | 13.1M |
| June 19, 2025 | 7.37 | 7.31 | 7.31 | 7.39 | 7.3 | 14.14M |
| June 18, 2025 | 7.45 | 7.37 | 7.37 | 7.45 | 7.36 | 12.82M |
| June 17, 2025 | 7.45 | 7.47 | 7.47 | 7.49 | 7.41 | 13.07M |
| June 16, 2025 | 7.41 | 7.46 | 7.46 | 7.49 | 7.41 | 13.87M |
| June 13, 2025 | 7.55 | 7.42 | 7.42 | 7.57 | 7.41 | 18.81M |
| June 12, 2025 | 7.52 | 7.57 | 7.57 | 7.59 | 7.49 | 23M |
| June 11, 2025 | 7.42 | 7.51 | 7.51 | 7.53 | 7.4 | 23.59M |
| June 10, 2025 | 7.45 | 7.42 | 7.42 | 7.47 | 7.36 | 18.18M |
| June 09, 2025 | 7.47 | 7.45 | 7.45 | 7.49 | 7.44 | 14.07M |
| June 06, 2025 | 7.5 | 7.45 | 7.45 | 7.52 | 7.43 | 15.23M |
| June 05, 2025 | 7.4 | 7.53 | 7.53 | 7.53 | 7.4 | 27.77M |
| June 04, 2025 | 7.41 | 7.41 | 7.41 | 7.44 | 7.38 | 14.11M |
| June 03, 2025 | 7.3 | 7.41 | 7.41 | 7.5 | 7.28 | 21.72M |
| May 30, 2025 | 7.37 | 7.32 | 7.32 | 7.38 | 7.31 | 14.78M |
| May 29, 2025 | 7.28 | 7.37 | 7.37 | 7.38 | 7.27 | 12.48M |
| May 28, 2025 | 7.31 | 7.29 | 7.29 | 7.32 | 7.27 | 7.5M |
| May 27, 2025 | 7.31 | 7.3 | 7.3 | 7.32 | 7.26 | 7.87M |
| May 26, 2025 | 7.25 | 7.32 | 7.32 | 7.33 | 7.25 | 12.22M |