8.22
-0.1(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.09 | 7.87 | 7.87 | 7.87 | 7.09 | 123.14M |
| August 14, 2025 | 7.4 | 7.15 | 7.15 | 7.41 | 7.1 | 59.21M |
| August 13, 2025 | 7.22 | 7.42 | 7.42 | 7.43 | 7.2 | 77.44M |
| August 12, 2025 | 7.18 | 7.22 | 7.22 | 7.33 | 7.08 | 56.55M |
| August 11, 2025 | 7.16 | 7.19 | 7.19 | 7.29 | 7.12 | 44.53M |
| August 08, 2025 | 7.09 | 7.2 | 7.2 | 7.24 | 7.03 | 56.37M |
| August 07, 2025 | 6.94 | 7.16 | 7.16 | 7.6 | 6.93 | 102.17M |
| August 06, 2025 | 6.88 | 6.93 | 6.93 | 6.97 | 6.82 | 26.85M |
| August 05, 2025 | 6.93 | 6.9 | 6.9 | 6.98 | 6.84 | 26.16M |
| August 04, 2025 | 6.9 | 6.93 | 6.93 | 6.93 | 6.83 | 23.75M |
| August 01, 2025 | 6.95 | 6.95 | 6.95 | 7.1 | 6.82 | 31.47M |
| July 31, 2025 | 7.08 | 7.03 | 7.03 | 7.27 | 6.98 | 50.96M |
| July 30, 2025 | 7.17 | 7.09 | 7.09 | 7.18 | 7 | 39.96M |
| July 29, 2025 | 6.9 | 7.16 | 7.16 | 7.16 | 6.9 | 63.07M |
| July 28, 2025 | 6.7 | 7.01 | 7.01 | 7.12 | 6.66 | 75.56M |
| July 25, 2025 | 6.68 | 6.68 | 6.68 | 6.71 | 6.63 | 18.91M |
| July 24, 2025 | 6.6 | 6.71 | 6.71 | 6.74 | 6.59 | 23.76M |
| July 23, 2025 | 6.68 | 6.61 | 6.61 | 6.74 | 6.61 | 31.72M |
| July 22, 2025 | 6.88 | 6.73 | 6.73 | 6.9 | 6.68 | 51.83M |
| July 21, 2025 | 6.85 | 6.9 | 6.9 | 6.94 | 6.83 | 35.99M |
| July 18, 2025 | 6.95 | 6.85 | 6.85 | 7.03 | 6.82 | 50.84M |
| July 17, 2025 | 6.71 | 6.92 | 6.92 | 6.98 | 6.69 | 62.67M |
| July 16, 2025 | 6.77 | 6.76 | 6.76 | 6.91 | 6.66 | 46.19M |
| July 15, 2025 | 6.77 | 6.83 | 6.83 | 6.86 | 6.67 | 56.59M |
| July 14, 2025 | 6.99 | 6.8 | 6.8 | 7 | 6.76 | 70.38M |
| July 11, 2025 | 7.27 | 7.04 | 7.04 | 7.36 | 7.03 | 95.17M |
| July 10, 2025 | 7.65 | 7.49 | 7.49 | 7.8 | 7.21 | 127.87M |
| July 09, 2025 | 7.77 | 7.35 | 7.35 | 7.86 | 7.28 | 153.48M |
| July 08, 2025 | 6.84 | 7.59 | 7.59 | 7.59 | 6.81 | 75.52M |
| July 07, 2025 | 6.75 | 6.9 | 6.9 | 7.09 | 6.66 | 72.32M |
| July 04, 2025 | 6.72 | 6.79 | 6.79 | 7.07 | 6.69 | 90.01M |
| July 03, 2025 | 6.5 | 6.78 | 6.78 | 6.83 | 6.44 | 91.94M |
| July 02, 2025 | 6.83 | 6.55 | 6.55 | 6.87 | 6.49 | 86.19M |
| July 01, 2025 | 6.73 | 6.92 | 6.92 | 7.23 | 6.47 | 138.31M |
| June 30, 2025 | 6.28 | 6.57 | 6.57 | 6.69 | 6.28 | 84.75M |
| June 27, 2025 | 6.16 | 6.35 | 6.35 | 6.65 | 6.13 | 75.27M |
| June 26, 2025 | 6.23 | 6.18 | 6.18 | 6.43 | 6.17 | 59.11M |
| June 25, 2025 | 6.3 | 6.29 | 6.29 | 6.56 | 6.13 | 78.15M |
| June 24, 2025 | 6.15 | 6.29 | 6.29 | 6.34 | 6.13 | 59.5M |
| June 23, 2025 | 6.05 | 6.25 | 6.25 | 6.35 | 5.95 | 69.28M |
| June 20, 2025 | 6.04 | 6.19 | 6.19 | 6.24 | 6.03 | 79.3M |
| June 19, 2025 | 5.99 | 6 | 6 | 6.28 | 5.95 | 80.57M |
| June 18, 2025 | 5.78 | 5.88 | 5.88 | 5.91 | 5.7 | 33.31M |
| June 17, 2025 | 5.78 | 5.79 | 5.79 | 5.83 | 5.74 | 25.83M |
| June 16, 2025 | 5.51 | 5.84 | 5.84 | 5.96 | 5.5 | 53.68M |
| June 13, 2025 | 5.7 | 5.54 | 5.54 | 5.72 | 5.53 | 19.53M |
| June 12, 2025 | 5.74 | 5.75 | 5.73 | 5.78 | 5.7 | 14.18M |
| June 11, 2025 | 5.77 | 5.78 | 5.76 | 5.89 | 5.74 | 28.15M |
| June 10, 2025 | 5.8 | 5.7 | 5.68 | 5.81 | 5.63 | 17.15M |
| June 09, 2025 | 5.76 | 5.8 | 5.78 | 5.82 | 5.75 | 14.49M |
| June 06, 2025 | 5.76 | 5.76 | 5.74 | 5.8 | 5.72 | 16.62M |
| June 05, 2025 | 5.68 | 5.8 | 5.78 | 5.85 | 5.62 | 31.1M |
| June 04, 2025 | 5.6 | 5.69 | 5.67 | 5.72 | 5.58 | 17.4M |
| June 03, 2025 | 5.59 | 5.6 | 5.58 | 5.65 | 5.57 | 11.61M |
| May 30, 2025 | 5.75 | 5.61 | 5.61 | 5.76 | 5.59 | 18.45M |
| May 29, 2025 | 5.6 | 5.76 | 5.76 | 5.79 | 5.57 | 25.47M |
| May 28, 2025 | 5.66 | 5.58 | 5.58 | 5.67 | 5.56 | 12.26M |
| May 27, 2025 | 5.61 | 5.66 | 5.66 | 5.66 | 5.56 | 13.05M |
| May 26, 2025 | 5.5 | 5.62 | 5.62 | 5.63 | 5.49 | 12.17M |
| May 23, 2025 | 5.6 | 5.52 | 5.52 | 5.65 | 5.52 | 16.28M |
