8.22
+0.05(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.99 | 8.17 | 8.17 | 8.3 | 7.97 | 18.38M |
| August 15, 2025 | 8.06 | 7.92 | 7.92 | 8.09 | 7.9 | 12.18M |
| August 14, 2025 | 8.28 | 7.95 | 7.95 | 8.37 | 7.91 | 16.12M |
| August 13, 2025 | 8.15 | 8.27 | 8.27 | 8.3 | 8.01 | 16.53M |
| August 12, 2025 | 8.04 | 8.08 | 8.08 | 8.3 | 8.04 | 20.38M |
| August 11, 2025 | 7.86 | 8.08 | 8.08 | 8.1 | 7.75 | 17.13M |
| August 08, 2025 | 7.79 | 7.75 | 7.75 | 7.8 | 7.66 | 8.79M |
| August 07, 2025 | 7.75 | 7.75 | 7.75 | 7.8 | 7.69 | 7.76M |
| August 06, 2025 | 7.74 | 7.75 | 7.75 | 7.77 | 7.65 | 7.75M |
| August 05, 2025 | 7.69 | 7.74 | 7.74 | 7.78 | 7.67 | 8.56M |
| August 04, 2025 | 7.68 | 7.66 | 7.66 | 7.72 | 7.6 | 9.88M |
| August 01, 2025 | 7.5 | 7.68 | 7.68 | 7.83 | 7.49 | 14.64M |
| July 31, 2025 | 7.61 | 7.46 | 7.46 | 7.65 | 7.42 | 8.28M |
| July 30, 2025 | 7.66 | 7.61 | 7.61 | 7.68 | 7.53 | 7.49M |
| July 29, 2025 | 7.6 | 7.66 | 7.66 | 7.72 | 7.53 | 9.24M |
| July 28, 2025 | 7.75 | 7.67 | 7.67 | 7.75 | 7.64 | 8.41M |
| July 25, 2025 | 7.85 | 7.76 | 7.76 | 7.88 | 7.72 | 9.47M |
| July 24, 2025 | 7.78 | 7.75 | 7.75 | 7.86 | 7.68 | 14.12M |
| July 23, 2025 | 7.95 | 7.65 | 7.65 | 8.14 | 7.63 | 26.15M |
| July 22, 2025 | 7.69 | 7.7 | 7.7 | 7.8 | 7.57 | 9.73M |
| July 21, 2025 | 7.49 | 7.65 | 7.65 | 7.67 | 7.48 | 10.26M |
| July 18, 2025 | 7.54 | 7.49 | 7.49 | 7.56 | 7.44 | 6.26M |
| July 17, 2025 | 7.47 | 7.53 | 7.53 | 7.58 | 7.46 | 8.35M |
| July 16, 2025 | 7.38 | 7.45 | 7.45 | 7.45 | 7.38 | 6.22M |
| July 15, 2025 | 7.46 | 7.39 | 7.39 | 7.48 | 7.26 | 8.61M |
| July 14, 2025 | 7.4 | 7.48 | 7.48 | 7.49 | 7.36 | 6.22M |
| July 11, 2025 | 7.42 | 7.44 | 7.44 | 7.54 | 7.36 | 9.69M |
| July 10, 2025 | 7.5 | 7.45 | 7.45 | 7.66 | 7.36 | 11.84M |
| July 09, 2025 | 7.5 | 7.42 | 7.42 | 7.52 | 7.41 | 7.01M |
| July 08, 2025 | 7.44 | 7.46 | 7.46 | 7.54 | 7.38 | 9.49M |
| July 07, 2025 | 7.33 | 7.42 | 7.42 | 7.45 | 7.23 | 10.55M |
| July 04, 2025 | 7.41 | 7.36 | 7.36 | 7.47 | 7.26 | 15.11M |
| July 03, 2025 | 7.6 | 7.42 | 7.42 | 7.97 | 7.38 | 24.07M |
| July 02, 2025 | 7.23 | 7.32 | 7.32 | 7.33 | 7.11 | 12.36M |
| July 01, 2025 | 7.25 | 7.18 | 7.18 | 7.33 | 7.16 | 11.16M |
| June 30, 2025 | 7.12 | 7.25 | 7.25 | 7.35 | 7.07 | 16.01M |
| June 27, 2025 | 6.93 | 7 | 7 | 7.04 | 6.91 | 6.37M |
| June 26, 2025 | 6.97 | 6.89 | 6.89 | 6.99 | 6.87 | 6.83M |
| June 25, 2025 | 6.94 | 6.97 | 6.97 | 7.04 | 6.86 | 9.17M |
| June 24, 2025 | 6.79 | 6.91 | 6.91 | 6.96 | 6.69 | 9.86M |
| June 23, 2025 | 6.58 | 6.68 | 6.68 | 6.69 | 6.57 | 8.05M |
| June 20, 2025 | 6.69 | 6.63 | 6.63 | 6.79 | 6.62 | 8.24M |
| June 19, 2025 | 6.82 | 6.71 | 6.71 | 6.93 | 6.69 | 8.29M |
| June 18, 2025 | 6.98 | 6.81 | 6.81 | 7.03 | 6.79 | 11.32M |
| June 17, 2025 | 7.16 | 7.03 | 7.03 | 7.17 | 6.97 | 8.55M |
| June 16, 2025 | 6.88 | 7.09 | 7.09 | 7.13 | 6.88 | 9.76M |
| June 13, 2025 | 7.13 | 6.91 | 6.91 | 7.14 | 6.9 | 9.4M |
| June 12, 2025 | 7.16 | 7.15 | 7.15 | 7.19 | 7.06 | 7.29M |
| June 11, 2025 | 7.16 | 7.17 | 7.17 | 7.3 | 7.11 | 8.81M |
| June 10, 2025 | 7.25 | 7.16 | 7.16 | 7.33 | 7 | 11.18M |
| June 09, 2025 | 7.11 | 7.28 | 7.28 | 7.3 | 7.07 | 9.94M |
| June 06, 2025 | 7.03 | 7.09 | 7.09 | 7.1 | 7 | 6M |
| June 05, 2025 | 7.08 | 7.03 | 7.03 | 7.11 | 6.97 | 7.12M |
| June 04, 2025 | 6.95 | 7.07 | 7.07 | 7.14 | 6.9 | 8.67M |
| June 03, 2025 | 6.84 | 6.94 | 6.94 | 7.06 | 6.82 | 8.22M |
| May 30, 2025 | 6.91 | 6.93 | 6.93 | 7.05 | 6.88 | 10.96M |
| May 29, 2025 | 6.85 | 6.94 | 6.94 | 7.02 | 6.81 | 8.61M |
| May 28, 2025 | 7.02 | 6.87 | 6.87 | 7.07 | 6.83 | 6.93M |
| May 27, 2025 | 6.99 | 7.02 | 7.02 | 7.05 | 6.91 | 6.03M |
| May 26, 2025 | 6.91 | 7 | 7 | 7 | 6.87 | 7.01M |
