7.97
-0.09(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.03 | 7.97 | 7.97 | 8.05 | 7.89 | 99.97M |
| August 15, 2025 | 8.26 | 8.06 | 8.06 | 8.28 | 7.96 | 87.41M |
| August 14, 2025 | 8.25 | 8.27 | 8.27 | 8.39 | 8.23 | 41.42M |
| August 13, 2025 | 8.38 | 8.25 | 8.25 | 8.4 | 8.23 | 44.8M |
| August 12, 2025 | 8.23 | 8.35 | 8.35 | 8.37 | 8.22 | 43.94M |
| August 11, 2025 | 8.37 | 8.24 | 8.24 | 8.41 | 8.22 | 51.79M |
| August 08, 2025 | 8.42 | 8.39 | 8.39 | 8.46 | 8.37 | 28.08M |
| August 07, 2025 | 8.37 | 8.42 | 8.42 | 8.42 | 8.28 | 36.83M |
| August 06, 2025 | 8.46 | 8.38 | 8.38 | 8.51 | 8.37 | 39.81M |
| August 05, 2025 | 8.22 | 8.43 | 8.43 | 8.49 | 8.21 | 68.19M |
| August 04, 2025 | 8.15 | 8.25 | 8.25 | 8.28 | 8.15 | 52.93M |
| August 01, 2025 | 8.17 | 8.19 | 8.19 | 8.25 | 8.07 | 54.6M |
| July 31, 2025 | 8.2 | 8.19 | 8.19 | 8.23 | 8.06 | 51.84M |
| July 30, 2025 | 8.15 | 8.19 | 8.19 | 8.27 | 8.11 | 55.85M |
| July 29, 2025 | 8.17 | 8.12 | 8.12 | 8.27 | 8.11 | 49.62M |
| July 28, 2025 | 8.14 | 8.18 | 8.18 | 8.31 | 8.12 | 66.27M |
| July 25, 2025 | 8.23 | 8.14 | 8.14 | 8.27 | 8.12 | 52.68M |
| July 24, 2025 | 8.44 | 8.24 | 8.24 | 8.44 | 8.21 | 82.74M |
| July 23, 2025 | 8.43 | 8.44 | 8.44 | 8.53 | 8.38 | 56.73M |
| July 22, 2025 | 8.47 | 8.41 | 8.41 | 8.53 | 8.35 | 60.2M |
| July 21, 2025 | 8.42 | 8.5 | 8.5 | 8.52 | 8.37 | 53.13M |
| July 18, 2025 | 8.48 | 8.46 | 8.46 | 8.54 | 8.45 | 43.1M |
| July 17, 2025 | 8.51 | 8.47 | 8.47 | 8.56 | 8.43 | 39.72M |
| July 16, 2025 | 8.6 | 8.56 | 8.56 | 8.64 | 8.43 | 51.58M |
| July 15, 2025 | 8.66 | 8.61 | 8.61 | 8.72 | 8.54 | 62.69M |
| July 14, 2025 | 8.54 | 8.67 | 8.67 | 8.75 | 8.53 | 79.68M |
| July 11, 2025 | 8.77 | 8.51 | 8.51 | 8.81 | 8.51 | 86.64M |
| July 10, 2025 | 8.83 | 8.74 | 8.74 | 8.89 | 8.74 | 87.75M |
| July 09, 2025 | 8.94 | 8.96 | 8.79 | 9.07 | 8.86 | 54.49M |
| July 08, 2025 | 8.97 | 8.95 | 8.78 | 9.04 | 8.81 | 50.63M |
| July 07, 2025 | 8.89 | 8.98 | 8.81 | 9.01 | 8.8 | 56.46M |
| July 04, 2025 | 8.58 | 8.89 | 8.72 | 8.9 | 8.56 | 80.86M |
| July 03, 2025 | 8.53 | 8.57 | 8.41 | 8.64 | 8.45 | 65.72M |
| July 02, 2025 | 8.6 | 8.51 | 8.35 | 8.65 | 8.51 | 58.49M |
| July 01, 2025 | 8.51 | 8.6 | 8.43 | 8.64 | 8.5 | 34.95M |
| June 30, 2025 | 8.39 | 8.5 | 8.34 | 8.51 | 8.31 | 61.71M |
| June 27, 2025 | 8.73 | 8.46 | 8.3 | 8.77 | 8.43 | 93.29M |
| June 26, 2025 | 8.68 | 8.76 | 8.59 | 8.78 | 8.6 | 49.59M |
| June 25, 2025 | 8.6 | 8.7 | 8.53 | 8.71 | 8.49 | 77.37M |
| June 24, 2025 | 8.68 | 8.59 | 8.42 | 8.73 | 8.49 | 86.2M |
| June 23, 2025 | 8.69 | 8.69 | 8.69 | 8.72 | 8.5 | 71.59M |
| June 20, 2025 | 8.75 | 8.7 | 8.7 | 8.88 | 8.68 | 61.13M |
| June 19, 2025 | 8.65 | 8.78 | 8.78 | 8.81 | 8.6 | 47.56M |
| June 18, 2025 | 8.52 | 8.65 | 8.65 | 8.67 | 8.49 | 48.88M |
| June 17, 2025 | 8.42 | 8.5 | 8.5 | 8.57 | 8.42 | 44.55M |
| June 16, 2025 | 8.36 | 8.43 | 8.43 | 8.48 | 8.32 | 64.71M |
| June 13, 2025 | 8.38 | 8.34 | 8.34 | 8.48 | 8.28 | 159.8M |
| June 12, 2025 | 8.43 | 8.36 | 8.36 | 8.56 | 8.35 | 58.11M |
| June 11, 2025 | 8.38 | 8.4 | 8.4 | 8.45 | 8.3 | 52.2M |
| June 10, 2025 | 8.4 | 8.34 | 8.34 | 8.51 | 8.3 | 58.74M |
| June 09, 2025 | 8.41 | 8.41 | 8.41 | 8.46 | 8.12 | 72.38M |
| June 06, 2025 | 8.35 | 8.41 | 8.41 | 8.45 | 8.33 | 48.96M |
| June 05, 2025 | 8.35 | 8.33 | 8.33 | 8.44 | 8.28 | 45.25M |
| June 04, 2025 | 8.21 | 8.36 | 8.36 | 8.39 | 8.18 | 57.31M |
| June 03, 2025 | 7.99 | 8.23 | 8.23 | 8.29 | 7.94 | 119.79M |
| May 30, 2025 | 7.71 | 7.96 | 7.96 | 7.99 | 7.7 | 76.53M |
| May 29, 2025 | 7.73 | 7.68 | 7.68 | 7.74 | 7.64 | 40.34M |
| May 28, 2025 | 7.66 | 7.72 | 7.72 | 7.76 | 7.64 | 40.47M |
| May 27, 2025 | 7.65 | 7.66 | 7.66 | 7.75 | 7.64 | 44.48M |
| May 26, 2025 | 7.78 | 7.64 | 7.64 | 7.84 | 7.61 | 53.21M |