8.09
+0.07(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.02 | 8.02 | 8.02 | 8.1 | 7.99 | 29.71M |
| August 15, 2025 | 7.94 | 8.03 | 8.03 | 8.06 | 7.91 | 24.21M |
| August 14, 2025 | 8.08 | 7.96 | 7.96 | 8.12 | 7.94 | 24.42M |
| August 13, 2025 | 7.9 | 8.07 | 8.07 | 8.11 | 7.88 | 37.77M |
| August 12, 2025 | 7.93 | 7.91 | 7.91 | 7.94 | 7.85 | 22.89M |
| August 11, 2025 | 7.94 | 7.93 | 7.93 | 7.99 | 7.9 | 28.25M |
| August 08, 2025 | 7.93 | 7.94 | 7.94 | 7.99 | 7.91 | 16.2M |
| August 07, 2025 | 8.02 | 7.93 | 7.93 | 8.03 | 7.87 | 23.68M |
| August 06, 2025 | 8.07 | 8.02 | 8.02 | 8.11 | 7.93 | 28.8M |
| August 05, 2025 | 8 | 8.08 | 8.08 | 8.12 | 7.95 | 27.09M |
| August 04, 2025 | 8.02 | 7.97 | 7.97 | 8.06 | 7.88 | 26.25M |
| August 01, 2025 | 8.12 | 8.02 | 8.02 | 8.2 | 8 | 34.86M |
| July 31, 2025 | 8.24 | 8.11 | 8.11 | 8.25 | 8.06 | 31.61M |
| July 30, 2025 | 8.28 | 8.25 | 8.25 | 8.32 | 8.15 | 42.72M |
| July 29, 2025 | 8.13 | 8.24 | 8.24 | 8.31 | 8.1 | 50.76M |
| July 28, 2025 | 7.96 | 8.09 | 8.09 | 8.28 | 7.93 | 58.01M |
| July 25, 2025 | 7.82 | 7.99 | 7.99 | 8.11 | 7.79 | 53.15M |
| July 24, 2025 | 7.89 | 7.81 | 7.81 | 7.89 | 7.7 | 55.45M |
| July 23, 2025 | 8.04 | 7.99 | 7.99 | 8.08 | 7.96 | 32.27M |
| July 22, 2025 | 8.02 | 8.04 | 8.04 | 8.07 | 7.88 | 53.66M |
| July 21, 2025 | 7.57 | 8.02 | 8.02 | 8.13 | 7.57 | 89.16M |
| July 18, 2025 | 7.5 | 7.56 | 7.56 | 7.57 | 7.45 | 27.55M |
| July 17, 2025 | 7.48 | 7.49 | 7.49 | 7.56 | 7.44 | 25.2M |
| July 16, 2025 | 7.55 | 7.47 | 7.47 | 7.62 | 7.43 | 33.79M |
| July 15, 2025 | 7.75 | 7.57 | 7.57 | 7.86 | 7.54 | 53.56M |
| July 14, 2025 | 7.51 | 7.75 | 7.75 | 7.87 | 7.51 | 87.11M |
| July 11, 2025 | 7.3 | 7.52 | 7.52 | 7.69 | 7.19 | 90.44M |
| July 10, 2025 | 7.17 | 7.24 | 7.24 | 7.25 | 7.15 | 25.61M |
| July 09, 2025 | 7.18 | 7.19 | 7.19 | 7.21 | 7.15 | 18.1M |
| July 08, 2025 | 7.17 | 7.17 | 7.17 | 7.2 | 7.13 | 19.55M |
| July 07, 2025 | 7.17 | 7.17 | 7.17 | 7.27 | 7.16 | 17.39M |
| July 04, 2025 | 7.18 | 7.19 | 7.19 | 7.21 | 7.13 | 17.84M |
| July 03, 2025 | 7.05 | 7.19 | 7.19 | 7.22 | 7.03 | 29.75M |
| July 02, 2025 | 7.02 | 7.05 | 7.05 | 7.07 | 7.01 | 22.69M |
| July 01, 2025 | 6.93 | 7.02 | 7.02 | 7.02 | 6.93 | 29.6M |
| June 30, 2025 | 6.94 | 6.91 | 6.91 | 6.96 | 6.8 | 30.74M |
| June 27, 2025 | 6.91 | 6.93 | 6.93 | 6.97 | 6.9 | 18.1M |
| June 26, 2025 | 6.99 | 6.9 | 6.9 | 7.02 | 6.9 | 25.54M |
| June 25, 2025 | 7.03 | 7.01 | 7.01 | 7.07 | 6.94 | 23.51M |
| June 24, 2025 | 6.95 | 7.01 | 7.01 | 7.05 | 6.92 | 19.67M |
| June 23, 2025 | 6.94 | 6.93 | 6.93 | 7 | 6.81 | 23.7M |
| June 20, 2025 | 7.29 | 7.33 | 6.95 | 7.36 | 7.23 | 19.23M |
| June 19, 2025 | 7.5 | 7.3 | 6.92 | 7.5 | 7.28 | 31.58M |
| June 18, 2025 | 7.58 | 7.51 | 7.12 | 7.62 | 7.46 | 19.67M |
| June 17, 2025 | 7.6 | 7.6 | 7.21 | 7.69 | 7.55 | 29.56M |
| June 16, 2025 | 7.71 | 7.55 | 7.16 | 7.85 | 7.52 | 38.15M |
| June 13, 2025 | 7.82 | 7.69 | 7.29 | 7.88 | 7.65 | 35.1M |
| June 12, 2025 | 7.7 | 7.81 | 7.41 | 7.82 | 7.69 | 27.9M |
| June 11, 2025 | 7.8 | 7.72 | 7.32 | 7.82 | 7.69 | 26.31M |
| June 10, 2025 | 7.64 | 7.76 | 7.76 | 7.82 | 7.64 | 32.12M |
| June 09, 2025 | 7.63 | 7.66 | 7.66 | 7.67 | 7.6 | 16.84M |
| June 06, 2025 | 7.6 | 7.64 | 7.64 | 7.66 | 7.57 | 17.93M |
| June 05, 2025 | 7.67 | 7.6 | 7.6 | 7.75 | 7.57 | 23.37M |
| June 04, 2025 | 7.69 | 7.71 | 7.71 | 7.75 | 7.61 | 26.15M |
| June 03, 2025 | 7.41 | 7.69 | 7.69 | 7.72 | 7.41 | 44.57M |
| May 30, 2025 | 7.37 | 7.44 | 7.44 | 7.47 | 7.37 | 21.41M |
| May 29, 2025 | 7.35 | 7.4 | 7.4 | 7.41 | 7.31 | 19.46M |
| May 28, 2025 | 7.33 | 7.38 | 7.38 | 7.41 | 7.3 | 16.98M |
| May 27, 2025 | 7.32 | 7.36 | 7.36 | 7.38 | 7.29 | 17.41M |
| May 26, 2025 | 7.36 | 7.33 | 7.33 | 7.43 | 7.31 | 19.77M |