8.08
-0.08(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.05 | 8.16 | 8.16 | 8.17 | 8 | 26.15M |
| August 15, 2025 | 7.94 | 8.01 | 8.01 | 8.02 | 7.94 | 13.54M |
| August 14, 2025 | 8.01 | 7.96 | 7.96 | 8.08 | 7.94 | 19.24M |
| August 13, 2025 | 8.06 | 8.01 | 8.01 | 8.08 | 7.98 | 17.67M |
| August 12, 2025 | 8.09 | 8.07 | 8.07 | 8.1 | 8.02 | 12.17M |
| August 11, 2025 | 8.05 | 8.1 | 8.1 | 8.11 | 8.02 | 17.44M |
| August 08, 2025 | 8.03 | 8.05 | 8.05 | 8.05 | 7.97 | 15.53M |
| August 07, 2025 | 8.16 | 8.06 | 8.06 | 8.16 | 8.01 | 20.26M |
| August 06, 2025 | 8.12 | 8.14 | 8.14 | 8.22 | 8.09 | 26.08M |
| August 05, 2025 | 8.08 | 8.13 | 8.13 | 8.13 | 8.05 | 23.55M |
| August 04, 2025 | 8.03 | 8.08 | 8.08 | 8.09 | 7.95 | 22.85M |
| August 01, 2025 | 8.13 | 8.06 | 8.06 | 8.22 | 8.04 | 40.68M |
| July 31, 2025 | 8.37 | 8.08 | 8.08 | 8.5 | 8.07 | 65.88M |
| July 30, 2025 | 7.86 | 8.31 | 8.31 | 8.65 | 7.83 | 93.44M |
| July 29, 2025 | 7.94 | 7.86 | 7.86 | 7.95 | 7.76 | 17.02M |
| July 28, 2025 | 7.97 | 7.95 | 7.95 | 8 | 7.85 | 13.3M |
| July 25, 2025 | 8.01 | 7.97 | 7.97 | 8.14 | 7.97 | 19.88M |
| July 24, 2025 | 7.86 | 8 | 8 | 8 | 7.85 | 17.82M |
| July 23, 2025 | 8.05 | 7.89 | 7.89 | 8.08 | 7.87 | 20.65M |
| July 22, 2025 | 7.97 | 8.03 | 8.03 | 8.03 | 7.84 | 27.68M |
| July 21, 2025 | 7.81 | 7.96 | 7.96 | 7.97 | 7.81 | 26.87M |
| July 18, 2025 | 7.71 | 7.79 | 7.79 | 7.83 | 7.7 | 15.12M |
| July 17, 2025 | 7.67 | 7.72 | 7.72 | 7.72 | 7.67 | 8.44M |
| July 16, 2025 | 7.7 | 7.69 | 7.69 | 7.74 | 7.65 | 11.8M |
| July 15, 2025 | 7.87 | 7.73 | 7.73 | 7.95 | 7.69 | 21.22M |
| July 14, 2025 | 7.75 | 7.86 | 7.86 | 7.89 | 7.74 | 20.86M |
| July 11, 2025 | 7.76 | 7.77 | 7.77 | 7.82 | 7.67 | 17.71M |
| July 10, 2025 | 7.7 | 7.74 | 7.74 | 7.76 | 7.68 | 11.55M |
| July 09, 2025 | 7.8 | 7.73 | 7.73 | 7.84 | 7.71 | 15.49M |
| July 08, 2025 | 7.76 | 7.8 | 7.8 | 7.81 | 7.72 | 13.11M |
| July 07, 2025 | 7.75 | 7.74 | 7.74 | 7.77 | 7.67 | 8.83M |
| July 04, 2025 | 7.78 | 7.77 | 7.77 | 7.84 | 7.75 | 13.9M |
| July 03, 2025 | 7.81 | 7.81 | 7.81 | 7.83 | 7.75 | 13.43M |
| July 02, 2025 | 7.87 | 7.85 | 7.85 | 7.88 | 7.77 | 16.93M |
| July 01, 2025 | 7.72 | 7.87 | 7.87 | 7.87 | 7.69 | 23.34M |
| June 30, 2025 | 7.73 | 7.74 | 7.74 | 7.76 | 7.68 | 13.5M |
| June 27, 2025 | 7.7 | 7.75 | 7.75 | 7.77 | 7.66 | 16.93M |
| June 26, 2025 | 7.67 | 7.71 | 7.71 | 7.8 | 7.65 | 20.68M |
| June 25, 2025 | 7.67 | 7.7 | 7.7 | 7.73 | 7.6 | 19.55M |
| June 24, 2025 | 7.65 | 7.68 | 7.68 | 7.7 | 7.55 | 22.77M |
| June 23, 2025 | 7.51 | 7.73 | 7.73 | 7.79 | 7.51 | 19.97M |
| June 20, 2025 | 7.51 | 7.6 | 7.6 | 7.78 | 7.51 | 20.44M |
| June 19, 2025 | 7.78 | 7.56 | 7.56 | 7.78 | 7.54 | 21.19M |
| June 18, 2025 | 8.02 | 7.89 | 7.84 | 8.02 | 7.82 | 27.65M |
| June 17, 2025 | 7.81 | 8.05 | 8 | 8.09 | 7.76 | 48.2M |
| June 16, 2025 | 8 | 7.89 | 7.84 | 8.16 | 7.86 | 65.69M |
| June 13, 2025 | 7.65 | 7.82 | 7.82 | 8.05 | 7.63 | 63.51M |
| June 12, 2025 | 7.54 | 7.48 | 7.48 | 7.54 | 7.45 | 9.94M |
| June 11, 2025 | 7.5 | 7.57 | 7.57 | 7.61 | 7.5 | 9.11M |
| June 10, 2025 | 7.66 | 7.53 | 7.53 | 7.68 | 7.44 | 12.91M |
| June 09, 2025 | 7.58 | 7.64 | 7.64 | 7.65 | 7.54 | 10.34M |
| June 06, 2025 | 7.54 | 7.58 | 7.58 | 7.68 | 7.51 | 13.26M |
| June 05, 2025 | 7.57 | 7.54 | 7.54 | 7.6 | 7.51 | 7.94M |
| June 04, 2025 | 7.52 | 7.58 | 7.58 | 7.62 | 7.48 | 10.33M |
| June 03, 2025 | 7.47 | 7.51 | 7.51 | 7.52 | 7.43 | 6.49M |
| May 30, 2025 | 7.59 | 7.47 | 7.47 | 7.6 | 7.47 | 10.96M |
| May 29, 2025 | 7.53 | 7.6 | 7.6 | 7.62 | 7.44 | 13.4M |
| May 28, 2025 | 7.77 | 7.55 | 7.55 | 7.83 | 7.52 | 22.74M |
| May 27, 2025 | 7.73 | 7.74 | 7.74 | 7.77 | 7.6 | 18.24M |
| May 26, 2025 | 7.75 | 7.78 | 7.78 | 7.9 | 7.73 | 20.45M |