8.20
-0.1(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.78 | 8.3 | 8.3 | 8.78 | 8.23 | 40.01M |
| August 15, 2025 | 8 | 7.98 | 7.98 | 8.09 | 7.81 | 17.78M |
| August 14, 2025 | 8.08 | 8.01 | 8.01 | 8.32 | 7.98 | 22.74M |
| August 13, 2025 | 8.33 | 8.08 | 8.08 | 8.45 | 7.98 | 31.4M |
| August 12, 2025 | 7.98 | 8.16 | 8.16 | 8.64 | 7.95 | 44.51M |
| August 11, 2025 | 8.17 | 8.2 | 8.2 | 8.42 | 8.01 | 53.54M |
| August 08, 2025 | 7.44 | 7.65 | 7.65 | 7.8 | 7.31 | 20.65M |
| August 07, 2025 | 7.47 | 7.45 | 7.45 | 7.48 | 7.4 | 6.39M |
| August 06, 2025 | 7.61 | 7.47 | 7.47 | 7.61 | 7.43 | 10.21M |
| August 05, 2025 | 7.65 | 7.62 | 7.62 | 7.83 | 7.35 | 13M |
| August 04, 2025 | 7.64 | 7.67 | 7.67 | 7.95 | 7.49 | 7.57M |
| August 01, 2025 | 7.7 | 7.64 | 7.64 | 7.73 | 7.59 | 5.48M |
| July 31, 2025 | 7.92 | 7.7 | 7.7 | 7.97 | 7.69 | 7.75M |
| July 30, 2025 | 8.01 | 8 | 8 | 8.04 | 7.85 | 7.13M |
| July 29, 2025 | 8.04 | 8.01 | 8.01 | 8.1 | 7.91 | 3.99M |
| July 28, 2025 | 8.04 | 8.05 | 8.05 | 8.09 | 8 | 3.39M |
| July 25, 2025 | 8.03 | 8.04 | 8.04 | 8.05 | 7.97 | 4.41M |
| July 24, 2025 | 7.99 | 8.04 | 8.04 | 8.05 | 7.92 | 4.1M |
| July 23, 2025 | 7.92 | 7.97 | 7.97 | 8.1 | 7.92 | 5.25M |
| July 22, 2025 | 7.97 | 7.94 | 7.94 | 8 | 7.82 | 5.71M |
| July 21, 2025 | 7.93 | 7.97 | 7.97 | 8.02 | 7.86 | 5.75M |
| July 18, 2025 | 8.04 | 7.94 | 7.94 | 8.04 | 7.88 | 4.96M |
| July 17, 2025 | 7.86 | 7.95 | 7.95 | 8.13 | 7.84 | 8.75M |
| July 16, 2025 | 7.82 | 7.86 | 7.86 | 7.9 | 7.74 | 6.94M |
| July 15, 2025 | 7.97 | 7.78 | 7.78 | 7.99 | 7.73 | 6.64M |
| July 14, 2025 | 7.71 | 7.97 | 7.97 | 8.02 | 7.68 | 11.07M |
| July 11, 2025 | 7.83 | 7.73 | 7.73 | 7.85 | 7.57 | 8.92M |
| July 10, 2025 | 7.74 | 7.83 | 7.83 | 7.97 | 7.68 | 10.53M |
| July 09, 2025 | 7.61 | 7.65 | 7.65 | 7.71 | 7.58 | 4.06M |
| July 08, 2025 | 7.54 | 7.58 | 7.58 | 7.61 | 7.49 | 3.92M |
| July 07, 2025 | 7.48 | 7.52 | 7.52 | 7.56 | 7.48 | 3.28M |
| July 04, 2025 | 7.52 | 7.49 | 7.49 | 7.65 | 7.47 | 5.55M |
| July 03, 2025 | 7.47 | 7.53 | 7.53 | 7.56 | 7.43 | 3.25M |
| July 02, 2025 | 7.47 | 7.45 | 7.45 | 7.5 | 7.42 | 4.08M |
| July 01, 2025 | 7.52 | 7.48 | 7.48 | 7.55 | 7.43 | 3.93M |
| June 30, 2025 | 7.43 | 7.5 | 7.5 | 7.53 | 7.43 | 3.69M |
| June 27, 2025 | 7.37 | 7.44 | 7.44 | 7.54 | 7.32 | 6.7M |
| June 26, 2025 | 7.36 | 7.32 | 7.32 | 7.4 | 7.31 | 5.3M |
| June 25, 2025 | 7.3 | 7.37 | 7.37 | 7.38 | 7.23 | 6.21M |
| June 24, 2025 | 7.33 | 7.34 | 7.29 | 7.44 | 7.3 | 6.41M |
| June 23, 2025 | 7.24 | 7.32 | 7.32 | 7.35 | 7.18 | 6.93M |
| June 20, 2025 | 7.48 | 7.31 | 7.31 | 7.55 | 7.3 | 4.98M |
| June 19, 2025 | 7.7 | 7.47 | 7.47 | 7.74 | 7.46 | 5.49M |
| June 18, 2025 | 7.85 | 7.78 | 7.78 | 7.92 | 7.59 | 8.54M |
| June 17, 2025 | 7.98 | 7.99 | 7.99 | 8.04 | 7.82 | 8.08M |
| June 16, 2025 | 8.15 | 7.96 | 7.96 | 8.26 | 7.93 | 10.16M |
| June 13, 2025 | 8.38 | 8.22 | 8.22 | 8.52 | 8.2 | 7.85M |
| June 12, 2025 | 8.5 | 8.46 | 8.46 | 8.65 | 8.32 | 14.47M |
| June 11, 2025 | 8.52 | 8.68 | 8.68 | 8.93 | 8.46 | 21.11M |
| June 10, 2025 | 8.6 | 8.48 | 8.48 | 8.62 | 8.32 | 11.29M |
| June 09, 2025 | 8.78 | 8.63 | 8.63 | 8.8 | 8.54 | 10.57M |
| June 06, 2025 | 8.68 | 8.78 | 8.78 | 8.82 | 8.5 | 17.1M |
| June 05, 2025 | 8.48 | 8.75 | 8.75 | 8.94 | 8.48 | 23.41M |
| June 04, 2025 | 8.42 | 8.48 | 8.48 | 8.52 | 8.31 | 14.07M |
| June 03, 2025 | 8.4 | 8.48 | 8.48 | 8.6 | 8.11 | 25.94M |
| May 30, 2025 | 8.2 | 8.37 | 8.37 | 8.64 | 8.11 | 28.7M |
| May 29, 2025 | 7.73 | 8.2 | 8.2 | 8.49 | 7.7 | 29.85M |
| May 28, 2025 | 7.69 | 7.72 | 7.72 | 7.85 | 7.64 | 10.07M |
| May 27, 2025 | 7.85 | 7.7 | 7.7 | 8 | 7.65 | 9.97M |
| May 26, 2025 | 7.9 | 7.91 | 7.91 | 7.92 | 7.45 | 9.31M |