8.06
-0.14(-1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 8.24 | 8.2 | 8.2 | 8.29 | 8.16 | 44.76M |
| July 29, 2025 | 8.04 | 8.27 | 8.27 | 8.4 | 8.03 | 94.09M |
| July 28, 2025 | 7.99 | 8.05 | 8.05 | 8.07 | 7.92 | 46.37M |
| July 25, 2025 | 8.15 | 8 | 8 | 8.17 | 7.98 | 53.74M |
| July 24, 2025 | 8.07 | 8.14 | 8.14 | 8.19 | 8 | 61.4M |
| July 23, 2025 | 8.18 | 8.08 | 8.08 | 8.24 | 8.06 | 75.75M |
| July 22, 2025 | 8.02 | 8.17 | 8.17 | 8.18 | 7.92 | 90.31M |
| July 21, 2025 | 7.94 | 8.03 | 8.03 | 8.05 | 7.92 | 65.97M |
| July 18, 2025 | 7.81 | 7.85 | 7.85 | 7.9 | 7.79 | 40.02M |
| July 17, 2025 | 7.82 | 7.81 | 7.81 | 7.87 | 7.77 | 32.73M |
| July 16, 2025 | 7.82 | 7.8 | 7.8 | 7.86 | 7.77 | 25.06M |
| July 15, 2025 | 7.92 | 7.82 | 7.82 | 7.94 | 7.79 | 42.85M |
| July 14, 2025 | 7.85 | 7.92 | 7.92 | 7.95 | 7.83 | 44.48M |
| July 11, 2025 | 7.82 | 7.8 | 7.8 | 7.95 | 7.8 | 47M |
| July 10, 2025 | 7.71 | 7.81 | 7.81 | 7.85 | 7.68 | 53.35M |
| July 09, 2025 | 7.77 | 7.7 | 7.7 | 7.81 | 7.7 | 52.02M |
| July 08, 2025 | 7.76 | 7.77 | 7.77 | 7.78 | 7.66 | 43.95M |
| July 07, 2025 | 7.74 | 7.76 | 7.76 | 7.79 | 7.73 | 17.7M |
| July 04, 2025 | 7.72 | 7.74 | 7.74 | 7.79 | 7.7 | 30.18M |
| July 03, 2025 | 7.73 | 7.72 | 7.72 | 7.74 | 7.69 | 21M |
| July 02, 2025 | 7.65 | 7.74 | 7.74 | 7.77 | 7.64 | 38.08M |
| July 01, 2025 | 7.67 | 7.64 | 7.64 | 7.68 | 7.62 | 36.43M |
| June 30, 2025 | 7.66 | 7.67 | 7.67 | 7.72 | 7.64 | 30.27M |
| June 27, 2025 | 7.66 | 7.67 | 7.67 | 7.74 | 7.63 | 33.75M |
| June 26, 2025 | 7.79 | 7.66 | 7.66 | 7.8 | 7.65 | 41.51M |
| June 25, 2025 | 7.75 | 7.79 | 7.79 | 7.8 | 7.72 | 26.17M |
| June 24, 2025 | 7.64 | 7.77 | 7.77 | 7.85 | 7.61 | 32.51M |
| June 23, 2025 | 7.6 | 7.6 | 7.6 | 7.63 | 7.52 | 27.58M |
| June 20, 2025 | 7.64 | 7.62 | 7.62 | 7.69 | 7.61 | 19.26M |
| June 19, 2025 | 7.87 | 7.63 | 7.63 | 7.9 | 7.61 | 46.85M |
| June 18, 2025 | 7.91 | 7.87 | 7.87 | 7.99 | 7.86 | 21.2M |
| June 17, 2025 | 7.91 | 7.9 | 7.9 | 7.93 | 7.87 | 13.76M |
| June 16, 2025 | 7.9 | 7.91 | 7.91 | 7.94 | 7.84 | 24.1M |
| June 13, 2025 | 7.87 | 7.92 | 7.92 | 7.96 | 7.86 | 27.9M |
| June 12, 2025 | 7.9 | 7.89 | 7.89 | 7.94 | 7.86 | 19.43M |
| June 11, 2025 | 7.9 | 7.91 | 7.91 | 7.99 | 7.89 | 22.53M |
| June 10, 2025 | 7.91 | 7.91 | 7.91 | 7.95 | 7.81 | 29.22M |
| June 09, 2025 | 7.96 | 7.93 | 7.93 | 8.01 | 7.9 | 26.9M |
| June 06, 2025 | 7.81 | 7.98 | 7.98 | 8.04 | 7.79 | 47.59M |
| June 05, 2025 | 7.79 | 7.78 | 7.78 | 7.84 | 7.77 | 19.83M |
| June 04, 2025 | 7.68 | 7.79 | 7.79 | 7.87 | 7.65 | 33.76M |
| June 03, 2025 | 7.69 | 7.68 | 7.68 | 7.73 | 7.63 | 30.28M |
| May 30, 2025 | 7.7 | 7.72 | 7.72 | 7.78 | 7.66 | 22.11M |
| May 29, 2025 | 7.7 | 7.71 | 7.71 | 7.75 | 7.69 | 23.37M |
| May 28, 2025 | 7.69 | 7.69 | 7.69 | 7.74 | 7.69 | 19.39M |
| May 27, 2025 | 7.78 | 7.69 | 7.69 | 7.8 | 7.64 | 29.35M |
| May 26, 2025 | 7.71 | 7.79 | 7.79 | 7.81 | 7.65 | 41.77M |
| May 23, 2025 | 7.75 | 7.7 | 7.7 | 7.84 | 7.67 | 27.04M |
| May 22, 2025 | 7.88 | 7.77 | 7.77 | 7.92 | 7.75 | 35.25M |
| May 21, 2025 | 7.87 | 7.92 | 7.92 | 8.01 | 7.87 | 29.6M |
| May 20, 2025 | 7.89 | 7.87 | 7.87 | 7.93 | 7.82 | 30.97M |
| May 19, 2025 | 7.87 | 7.9 | 7.9 | 7.94 | 7.83 | 30.25M |
| May 16, 2025 | 7.97 | 7.88 | 7.88 | 8.04 | 7.83 | 56.2M |
| May 15, 2025 | 8.16 | 8.02 | 8.02 | 8.16 | 8.01 | 44.67M |
| May 14, 2025 | 7.98 | 8.11 | 8.11 | 8.12 | 7.93 | 82.76M |
| May 13, 2025 | 7.82 | 7.99 | 7.99 | 8 | 7.79 | 98.03M |
| May 12, 2025 | 7.52 | 7.79 | 7.79 | 7.81 | 7.52 | 89.87M |
| May 09, 2025 | 7.49 | 7.52 | 7.52 | 7.56 | 7.44 | 45.1M |
| May 08, 2025 | 7.48 | 7.5 | 7.5 | 7.53 | 7.46 | 33.65M |
| May 07, 2025 | 7.55 | 7.51 | 7.51 | 7.57 | 7.45 | 57.76M |