8.84
+0.06(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.98 | 8.78 | 8.78 | 8.78 | 7.98 | 29.16M |
| August 15, 2025 | 7.91 | 7.98 | 7.98 | 8 | 7.87 | 10.75M |
| August 14, 2025 | 8.1 | 7.91 | 7.91 | 8.11 | 7.91 | 14.01M |
| August 13, 2025 | 8.07 | 8.07 | 8.07 | 8.15 | 7.97 | 14.41M |
| August 12, 2025 | 8.1 | 8.08 | 8.08 | 8.25 | 7.91 | 14.11M |
| August 11, 2025 | 8.05 | 8.12 | 8.12 | 8.16 | 8.04 | 14.18M |
| August 08, 2025 | 7.88 | 8.08 | 8.08 | 8.12 | 7.8 | 19.99M |
| August 07, 2025 | 8.04 | 7.92 | 7.92 | 8.12 | 7.86 | 17.6M |
| August 06, 2025 | 8.21 | 8.04 | 8.04 | 8.38 | 8.02 | 23.59M |
| August 05, 2025 | 8.28 | 8.2 | 8.2 | 8.37 | 8.12 | 17.72M |
| August 04, 2025 | 8.22 | 8.27 | 8.27 | 8.37 | 8.05 | 24.51M |
| August 01, 2025 | 8.31 | 8.32 | 8.32 | 8.55 | 8.29 | 23.19M |
| July 31, 2025 | 8.43 | 8.32 | 8.32 | 8.55 | 8.28 | 35.52M |
| July 30, 2025 | 8.16 | 8.48 | 8.48 | 8.71 | 8.16 | 48.33M |
| July 29, 2025 | 8.11 | 8.3 | 8.3 | 8.4 | 8.03 | 34.79M |
| July 28, 2025 | 8.1 | 8.11 | 8.11 | 8.25 | 8.04 | 18.23M |
| July 25, 2025 | 8.13 | 8.11 | 8.11 | 8.33 | 8.04 | 24.87M |
| July 24, 2025 | 8.06 | 8.11 | 8.11 | 8.3 | 8.01 | 22.97M |
| July 23, 2025 | 7.98 | 8.07 | 8.07 | 8.26 | 7.98 | 28.94M |
| July 22, 2025 | 8.1 | 8.01 | 8.01 | 8.4 | 7.98 | 31.34M |
| July 21, 2025 | 7.84 | 8.1 | 8.1 | 8.1 | 7.74 | 26.06M |
| July 18, 2025 | 7.9 | 7.87 | 7.87 | 7.9 | 7.75 | 17.26M |
| July 17, 2025 | 7.72 | 7.9 | 7.9 | 7.98 | 7.69 | 24.71M |
| July 16, 2025 | 7.62 | 7.75 | 7.75 | 7.76 | 7.6 | 20.23M |
| July 15, 2025 | 7.77 | 7.63 | 7.63 | 7.79 | 7.48 | 22.09M |
| July 14, 2025 | 7.59 | 7.71 | 7.71 | 7.71 | 7.54 | 17.39M |
| July 11, 2025 | 7.59 | 7.64 | 7.64 | 7.76 | 7.52 | 30.34M |
| July 10, 2025 | 7.42 | 7.57 | 7.57 | 7.6 | 7.42 | 17.68M |
| July 09, 2025 | 7.36 | 7.46 | 7.46 | 7.56 | 7.33 | 18.03M |
| July 08, 2025 | 7.32 | 7.43 | 7.43 | 7.52 | 7.31 | 16.28M |
| July 07, 2025 | 7.32 | 7.36 | 7.36 | 7.4 | 7.25 | 10.53M |
| July 04, 2025 | 7.34 | 7.32 | 7.32 | 7.44 | 7.3 | 12.84M |
| July 03, 2025 | 7.23 | 7.35 | 7.35 | 7.38 | 7.2 | 15.32M |
| July 02, 2025 | 7.32 | 7.25 | 7.25 | 7.4 | 7.22 | 13.08M |
| July 01, 2025 | 7.25 | 7.35 | 7.35 | 7.37 | 7.23 | 18.41M |
| June 30, 2025 | 7.12 | 7.27 | 7.27 | 7.28 | 7.06 | 14.15M |
| June 27, 2025 | 7.12 | 7.12 | 7.12 | 7.2 | 7.06 | 10.1M |
| June 26, 2025 | 7.13 | 7.11 | 7.11 | 7.15 | 7.05 | 11.36M |
| June 25, 2025 | 7.25 | 7.16 | 7.16 | 7.3 | 7.09 | 17.58M |
| June 24, 2025 | 7.16 | 7.28 | 7.28 | 7.31 | 7.16 | 15.53M |
| June 23, 2025 | 6.96 | 7.2 | 7.2 | 7.22 | 6.92 | 18.14M |
| June 20, 2025 | 7.01 | 7.01 | 7.01 | 7.09 | 6.96 | 11.97M |
| June 19, 2025 | 7.25 | 7.04 | 7.04 | 7.3 | 7 | 16.84M |
| June 18, 2025 | 7.53 | 7.29 | 7.29 | 7.58 | 7.28 | 17.5M |
| June 17, 2025 | 7.68 | 7.51 | 7.51 | 7.85 | 7.47 | 23.03M |
| June 16, 2025 | 7.6 | 7.62 | 7.62 | 7.73 | 7.54 | 18.14M |
| June 13, 2025 | 7.76 | 7.55 | 7.55 | 7.84 | 7.53 | 22.35M |
| June 12, 2025 | 7.82 | 7.79 | 7.79 | 7.86 | 7.73 | 19.81M |
| June 11, 2025 | 7.92 | 7.82 | 7.82 | 8.02 | 7.8 | 22.68M |
| June 10, 2025 | 7.93 | 7.92 | 7.92 | 8.14 | 7.84 | 39.38M |
| June 09, 2025 | 7.79 | 7.97 | 7.97 | 8.04 | 7.75 | 38.82M |
| June 06, 2025 | 7.71 | 7.78 | 7.78 | 7.88 | 7.66 | 24.41M |
| June 05, 2025 | 7.98 | 7.78 | 7.78 | 8 | 7.72 | 35.91M |
| June 04, 2025 | 7.96 | 7.97 | 7.97 | 8.19 | 7.82 | 43.78M |
| June 03, 2025 | 7.52 | 7.96 | 7.96 | 8.1 | 7.51 | 61.15M |
| May 30, 2025 | 7.6 | 7.62 | 7.62 | 7.84 | 7.56 | 47.65M |
| May 29, 2025 | 7.42 | 7.64 | 7.64 | 7.75 | 7.32 | 39.74M |
| May 28, 2025 | 7.51 | 7.47 | 7.47 | 7.67 | 7.33 | 31.39M |
| May 27, 2025 | 7.31 | 7.54 | 7.54 | 7.59 | 7.29 | 41.84M |
| May 26, 2025 | 7.26 | 7.46 | 7.46 | 7.87 | 7.12 | 51.93M |
