8.29
+0.04(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7.9 | 7.99 | 7.99 | 8.03 | 7.87 | 25.82M |
| August 14, 2025 | 7.86 | 7.81 | 7.81 | 7.93 | 7.75 | 21.94M |
| August 13, 2025 | 7.92 | 7.85 | 7.85 | 7.94 | 7.81 | 16.54M |
| August 12, 2025 | 8.06 | 7.87 | 7.87 | 8.07 | 7.81 | 25.18M |
| August 11, 2025 | 8.06 | 7.96 | 7.96 | 8.23 | 7.94 | 63.75M |
| August 08, 2025 | 7.61 | 7.83 | 7.83 | 7.97 | 7.58 | 45.18M |
| August 07, 2025 | 7.66 | 7.61 | 7.61 | 7.66 | 7.58 | 10.31M |
| August 06, 2025 | 7.63 | 7.66 | 7.66 | 7.67 | 7.62 | 13.92M |
| August 05, 2025 | 7.58 | 7.63 | 7.63 | 7.63 | 7.56 | 10.32M |
| August 04, 2025 | 7.46 | 7.57 | 7.57 | 7.57 | 7.43 | 8.19M |
| August 01, 2025 | 7.45 | 7.48 | 7.48 | 7.52 | 7.44 | 7.33M |
| July 31, 2025 | 7.5 | 7.45 | 7.45 | 7.54 | 7.43 | 10.49M |
| July 30, 2025 | 7.59 | 7.51 | 7.51 | 7.59 | 7.43 | 13.5M |
| July 29, 2025 | 7.63 | 7.6 | 7.6 | 7.63 | 7.53 | 10.68M |
| July 28, 2025 | 7.65 | 7.63 | 7.63 | 7.67 | 7.61 | 10.71M |
| July 25, 2025 | 7.68 | 7.66 | 7.66 | 7.69 | 7.61 | 11.45M |
| July 24, 2025 | 7.56 | 7.66 | 7.66 | 7.67 | 7.56 | 12.18M |
| July 23, 2025 | 7.7 | 7.57 | 7.57 | 7.71 | 7.56 | 16.94M |
| July 22, 2025 | 7.74 | 7.71 | 7.71 | 7.74 | 7.61 | 18.28M |
| July 21, 2025 | 7.64 | 7.74 | 7.74 | 7.74 | 7.63 | 23.41M |
| July 18, 2025 | 7.64 | 7.58 | 7.58 | 7.65 | 7.53 | 11.32M |
| July 17, 2025 | 7.55 | 7.59 | 7.59 | 7.6 | 7.53 | 11.46M |
| July 16, 2025 | 7.53 | 7.56 | 7.56 | 7.64 | 7.52 | 12.92M |
| July 15, 2025 | 7.6 | 7.51 | 7.51 | 7.68 | 7.45 | 16.34M |
| July 14, 2025 | 7.52 | 7.62 | 7.62 | 7.71 | 7.51 | 19.82M |
| July 11, 2025 | 7.58 | 7.53 | 7.53 | 7.6 | 7.47 | 14.73M |
| July 10, 2025 | 7.6 | 7.58 | 7.58 | 7.64 | 7.51 | 17.49M |
| July 09, 2025 | 7.63 | 7.59 | 7.59 | 7.77 | 7.58 | 27.15M |
| July 08, 2025 | 7.66 | 7.63 | 7.63 | 7.66 | 7.54 | 26.09M |
| July 07, 2025 | 7.37 | 7.65 | 7.65 | 7.65 | 7.35 | 37.14M |
| July 04, 2025 | 7.41 | 7.36 | 7.36 | 7.44 | 7.34 | 13.29M |
| July 03, 2025 | 7.4 | 7.44 | 7.44 | 7.46 | 7.37 | 13.08M |
| July 02, 2025 | 7.4 | 7.4 | 7.4 | 7.47 | 7.36 | 11.73M |
| July 01, 2025 | 7.45 | 7.4 | 7.4 | 7.45 | 7.34 | 12.07M |
| June 30, 2025 | 7.4 | 7.45 | 7.45 | 7.48 | 7.38 | 15.77M |
| June 27, 2025 | 7.29 | 7.42 | 7.42 | 7.46 | 7.29 | 18.52M |
| June 26, 2025 | 7.38 | 7.29 | 7.29 | 7.4 | 7.29 | 14.89M |
| June 25, 2025 | 7.41 | 7.38 | 7.38 | 7.44 | 7.31 | 16.86M |
| June 24, 2025 | 7.22 | 7.38 | 7.38 | 7.4 | 7.21 | 17.65M |
| June 23, 2025 | 7.07 | 7.2 | 7.2 | 7.21 | 7.03 | 11.62M |
| June 20, 2025 | 7.15 | 7.15 | 7.15 | 7.24 | 7.12 | 10.02M |
| June 19, 2025 | 7.35 | 7.18 | 7.18 | 7.44 | 7.15 | 19.1M |
| June 18, 2025 | 7.5 | 7.39 | 7.39 | 7.5 | 7.34 | 19.15M |
| June 17, 2025 | 7.46 | 7.58 | 7.58 | 7.66 | 7.28 | 38.18M |
| June 16, 2025 | 7.39 | 7.43 | 7.43 | 7.51 | 7.38 | 20.27M |
| June 13, 2025 | 7.81 | 7.47 | 7.47 | 7.81 | 7.46 | 38.52M |
| June 12, 2025 | 7.8 | 7.83 | 7.83 | 7.85 | 7.72 | 24.7M |
| June 11, 2025 | 7.9 | 7.81 | 7.81 | 7.9 | 7.74 | 38.23M |
| June 10, 2025 | 8.15 | 7.96 | 7.96 | 8.15 | 7.88 | 60.69M |
| June 09, 2025 | 7.9 | 8.23 | 8.23 | 8.25 | 7.8 | 88.69M |
| June 06, 2025 | 7.82 | 7.96 | 7.96 | 8.17 | 7.66 | 114.75M |
| June 05, 2025 | 7.12 | 7.81 | 7.81 | 7.81 | 7.08 | 67.32M |
| June 04, 2025 | 7.07 | 7.1 | 7.1 | 7.12 | 7.06 | 7.44M |
| June 03, 2025 | 7.08 | 7.06 | 7.06 | 7.11 | 7.03 | 8.31M |
| May 30, 2025 | 7.22 | 7.08 | 7.08 | 7.23 | 7.06 | 11.71M |
| May 29, 2025 | 7.15 | 7.25 | 7.25 | 7.27 | 7.14 | 9.22M |
| May 28, 2025 | 7.15 | 7.16 | 7.16 | 7.24 | 7.13 | 7.46M |
| May 27, 2025 | 7.16 | 7.15 | 7.15 | 7.19 | 7.09 | 6.04M |
| May 26, 2025 | 7.1 | 7.16 | 7.16 | 7.19 | 7.09 | 7.6M |
| May 23, 2025 | 7.22 | 7.08 | 7.08 | 7.27 | 7.06 | 10.65M |
