8.01
-0.19(-2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.23 | 8.2 | 8.2 | 8.29 | 8.05 | 30.86M |
| August 15, 2025 | 8 | 8.23 | 8.23 | 8.44 | 7.97 | 34.96M |
| August 14, 2025 | 7.96 | 7.93 | 7.93 | 8.09 | 7.91 | 21.54M |
| August 13, 2025 | 7.91 | 7.98 | 7.98 | 8.02 | 7.85 | 23.41M |
| August 12, 2025 | 7.92 | 7.91 | 7.91 | 7.93 | 7.83 | 16.22M |
| August 11, 2025 | 8 | 7.91 | 7.91 | 8.1 | 7.88 | 22.86M |
| August 08, 2025 | 7.86 | 8.05 | 8.05 | 8.1 | 7.84 | 30.91M |
| August 07, 2025 | 8.05 | 7.83 | 7.83 | 8.07 | 7.83 | 23.31M |
| August 06, 2025 | 7.93 | 8.02 | 8.02 | 8.16 | 7.89 | 32.17M |
| August 05, 2025 | 7.99 | 7.9 | 7.9 | 8.07 | 7.86 | 29.39M |
| August 04, 2025 | 7.96 | 7.98 | 7.98 | 8.15 | 7.85 | 42.13M |
| August 01, 2025 | 7.74 | 7.84 | 7.84 | 8.27 | 7.74 | 48.97M |
| July 31, 2025 | 7.95 | 7.65 | 7.65 | 8.06 | 7.61 | 36.35M |
| July 30, 2025 | 8.02 | 7.78 | 7.78 | 8.09 | 7.72 | 37.59M |
| July 29, 2025 | 8.16 | 8.01 | 8.01 | 8.24 | 7.7 | 76.08M |
| July 28, 2025 | 8.5 | 8.35 | 8.35 | 8.75 | 8.26 | 85.56M |
| July 25, 2025 | 8.24 | 8.48 | 8.48 | 8.66 | 8.17 | 104.82M |
| July 24, 2025 | 8.17 | 8.22 | 8.22 | 8.62 | 7.69 | 127.64M |
| July 23, 2025 | 7.14 | 7.84 | 7.84 | 7.84 | 7.1 | 65.5M |
| July 22, 2025 | 7.11 | 7.13 | 7.13 | 7.19 | 7.05 | 9.09M |
| July 21, 2025 | 6.94 | 7.12 | 7.12 | 7.14 | 6.94 | 10.79M |
| July 18, 2025 | 6.98 | 6.96 | 6.96 | 7.03 | 6.92 | 6.6M |
| July 17, 2025 | 6.95 | 6.98 | 6.98 | 7 | 6.92 | 9.63M |
| July 16, 2025 | 6.96 | 6.98 | 6.98 | 7.05 | 6.92 | 9.42M |
| July 15, 2025 | 7.18 | 6.97 | 6.97 | 7.18 | 6.86 | 18.24M |
| July 14, 2025 | 7.09 | 7.18 | 7.18 | 7.2 | 7.07 | 9.49M |
| July 11, 2025 | 7.17 | 7.09 | 7.09 | 7.19 | 7.05 | 9.09M |
| July 10, 2025 | 7.19 | 7.17 | 7.17 | 7.2 | 7.13 | 6.43M |
| July 09, 2025 | 7.18 | 7.19 | 7.19 | 7.22 | 7.12 | 11.27M |
| July 08, 2025 | 7.19 | 7.18 | 7.18 | 7.23 | 7.13 | 9.8M |
| July 07, 2025 | 6.96 | 7.2 | 7.2 | 7.21 | 6.96 | 17.53M |
| July 04, 2025 | 7.08 | 7 | 7 | 7.11 | 6.98 | 12.19M |
| July 03, 2025 | 7.19 | 7.26 | 7.06 | 7.33 | 7.1 | 17.3M |
| July 02, 2025 | 7.24 | 7.14 | 6.94 | 7.24 | 7.1 | 15.49M |
| July 01, 2025 | 7.28 | 7.22 | 7.22 | 7.29 | 7.15 | 25.15M |
| June 30, 2025 | 7.43 | 7.29 | 7.29 | 7.5 | 7.21 | 28.34M |
| June 27, 2025 | 7.28 | 7.42 | 7.42 | 7.59 | 7.2 | 47.13M |
| June 26, 2025 | 7.05 | 7.01 | 7.01 | 7.28 | 7 | 30.26M |
| June 25, 2025 | 6.88 | 7.13 | 7.13 | 7.28 | 6.85 | 40.88M |
| June 24, 2025 | 6.79 | 6.88 | 6.88 | 6.89 | 6.59 | 13.84M |
| June 23, 2025 | 6.55 | 6.72 | 6.72 | 6.78 | 6.55 | 8.05M |
| June 20, 2025 | 6.71 | 6.61 | 6.61 | 6.78 | 6.61 | 8.42M |
| June 19, 2025 | 6.85 | 6.68 | 6.68 | 6.92 | 6.64 | 18.11M |
| June 18, 2025 | 6.85 | 6.89 | 6.89 | 7.3 | 6.82 | 31.58M |
| June 17, 2025 | 6.87 | 6.83 | 6.83 | 6.97 | 6.8 | 8.08M |
| June 16, 2025 | 6.82 | 6.86 | 6.86 | 6.87 | 6.77 | 9.54M |
| June 13, 2025 | 6.85 | 6.82 | 6.82 | 6.9 | 6.77 | 10.29M |
| June 12, 2025 | 6.86 | 6.89 | 6.89 | 6.94 | 6.78 | 9.4M |
| June 11, 2025 | 6.9 | 6.87 | 6.87 | 6.93 | 6.82 | 9.5M |
| June 10, 2025 | 7 | 6.9 | 6.9 | 7.04 | 6.84 | 13.18M |
| June 09, 2025 | 7.01 | 7.04 | 7.04 | 7.08 | 6.88 | 14.71M |
| June 06, 2025 | 6.83 | 7 | 7 | 7.05 | 6.76 | 22.18M |
| June 05, 2025 | 6.64 | 6.85 | 6.85 | 6.86 | 6.62 | 18.84M |
| June 04, 2025 | 6.65 | 6.65 | 6.65 | 6.77 | 6.61 | 11.53M |
| June 03, 2025 | 6.49 | 6.7 | 6.7 | 6.76 | 6.45 | 21.29M |
| May 30, 2025 | 6.42 | 6.5 | 6.5 | 6.59 | 6.4 | 15.07M |
| May 29, 2025 | 6.42 | 6.42 | 6.42 | 6.5 | 6.35 | 13.76M |
| May 28, 2025 | 6.55 | 6.43 | 6.43 | 6.63 | 6.42 | 28.8M |
| May 27, 2025 | 6.26 | 6.46 | 6.46 | 6.49 | 6.2 | 14.5M |
| May 26, 2025 | 6.25 | 6.25 | 6.25 | 6.29 | 6.19 | 6.4M |