8.30
-0.12(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.25 | 8.42 | 8.42 | 8.49 | 8.22 | 22.95M |
| August 15, 2025 | 7.95 | 8.25 | 8.25 | 8.25 | 7.94 | 18.23M |
| August 14, 2025 | 8.3 | 7.96 | 7.96 | 8.3 | 7.92 | 25.06M |
| August 13, 2025 | 8.29 | 8.27 | 8.27 | 8.5 | 8.24 | 22.26M |
| August 12, 2025 | 8.55 | 8.29 | 8.29 | 8.59 | 8.16 | 24.49M |
| August 11, 2025 | 8.13 | 8.61 | 8.61 | 8.75 | 8.1 | 33.01M |
| August 08, 2025 | 8.21 | 8.1 | 8.1 | 8.24 | 8.02 | 18.65M |
| August 07, 2025 | 8.38 | 8.2 | 8.2 | 8.52 | 8.12 | 29.89M |
| August 06, 2025 | 8.35 | 8.38 | 8.38 | 8.45 | 8.28 | 24.68M |
| August 05, 2025 | 8.19 | 8.38 | 8.38 | 8.38 | 8.01 | 34.29M |
| August 04, 2025 | 7.72 | 8.19 | 8.19 | 8.47 | 7.72 | 49.23M |
| August 01, 2025 | 7.56 | 7.56 | 7.56 | 7.69 | 7.5 | 11.8M |
| July 31, 2025 | 7.72 | 7.59 | 7.59 | 7.86 | 7.55 | 16.24M |
| July 30, 2025 | 7.82 | 7.77 | 7.77 | 7.82 | 7.65 | 18.28M |
| July 29, 2025 | 7.57 | 7.84 | 7.84 | 8.04 | 7.57 | 27.27M |
| July 28, 2025 | 7.52 | 7.61 | 7.61 | 7.65 | 7.49 | 13.1M |
| July 25, 2025 | 7.44 | 7.5 | 7.5 | 7.52 | 7.36 | 11.12M |
| July 24, 2025 | 7.37 | 7.46 | 7.46 | 7.61 | 7.37 | 13.39M |
| July 23, 2025 | 7.42 | 7.39 | 7.39 | 7.48 | 7.36 | 12.04M |
| July 22, 2025 | 7.56 | 7.43 | 7.43 | 7.65 | 7.41 | 15.58M |
| July 21, 2025 | 7.58 | 7.6 | 7.6 | 7.69 | 7.52 | 15.28M |
| July 18, 2025 | 7.58 | 7.58 | 7.58 | 7.82 | 7.49 | 18.13M |
| July 17, 2025 | 7.46 | 7.57 | 7.57 | 7.59 | 7.39 | 16.4M |
| July 16, 2025 | 7.39 | 7.47 | 7.47 | 7.69 | 7.35 | 19.05M |
| July 15, 2025 | 7.53 | 7.39 | 7.39 | 7.54 | 7.33 | 18.26M |
| July 14, 2025 | 7.17 | 7.53 | 7.53 | 7.79 | 7.17 | 31.09M |
| July 11, 2025 | 7.18 | 7.22 | 7.22 | 7.26 | 7.11 | 10.13M |
| July 10, 2025 | 7.23 | 7.19 | 7.19 | 7.3 | 7.14 | 10.01M |
| July 09, 2025 | 7.33 | 7.23 | 7.23 | 7.42 | 7.23 | 12.84M |
| July 08, 2025 | 7.21 | 7.33 | 7.33 | 7.38 | 7.16 | 16.11M |
| July 07, 2025 | 7.16 | 7.25 | 7.25 | 7.29 | 7.12 | 17.13M |
| July 04, 2025 | 7.12 | 7.17 | 7.17 | 7.58 | 7.07 | 34.71M |
| July 03, 2025 | 7.15 | 7.1 | 7.1 | 7.2 | 7.08 | 9.78M |
| July 02, 2025 | 7.21 | 7.13 | 7.13 | 7.24 | 7.06 | 11.31M |
| July 01, 2025 | 7.27 | 7.22 | 7.22 | 7.32 | 7.1 | 15.32M |
| June 30, 2025 | 7.15 | 7.27 | 7.27 | 7.29 | 7.06 | 16.37M |
| June 27, 2025 | 7.14 | 7.1 | 7.1 | 7.21 | 7.09 | 11.16M |
| June 26, 2025 | 7.11 | 7.09 | 7.09 | 7.23 | 7.07 | 16.7M |
| June 25, 2025 | 7.11 | 7.16 | 7.16 | 7.29 | 7.09 | 19.89M |
| June 24, 2025 | 6.81 | 7.17 | 7.17 | 7.19 | 6.78 | 26.71M |
| June 23, 2025 | 6.56 | 6.75 | 6.75 | 6.78 | 6.52 | 11.19M |
| June 20, 2025 | 6.72 | 6.62 | 6.62 | 6.79 | 6.58 | 11.06M |
| June 19, 2025 | 6.8 | 6.7 | 6.7 | 6.95 | 6.68 | 11.04M |
| June 18, 2025 | 6.8 | 6.84 | 6.84 | 6.86 | 6.7 | 11.85M |
| June 17, 2025 | 6.92 | 6.82 | 6.82 | 6.99 | 6.78 | 11.91M |
| June 16, 2025 | 6.86 | 6.9 | 6.9 | 7.02 | 6.85 | 11.4M |
| June 13, 2025 | 7.26 | 6.9 | 6.9 | 7.26 | 6.88 | 23.12M |
| June 12, 2025 | 7.24 | 7.26 | 7.26 | 7.32 | 7.21 | 11.43M |
| June 11, 2025 | 7.2 | 7.3 | 7.3 | 7.46 | 7.19 | 17.46M |
| June 10, 2025 | 7.36 | 7.17 | 7.17 | 7.37 | 7.1 | 16.18M |
| June 09, 2025 | 7.23 | 7.29 | 7.29 | 7.42 | 7.2 | 21.31M |
| June 06, 2025 | 7.47 | 7.27 | 7.27 | 7.56 | 7.14 | 38.46M |
| June 05, 2025 | 7.75 | 7.8 | 7.8 | 7.84 | 7.58 | 17.24M |
| June 04, 2025 | 7.85 | 7.75 | 7.75 | 7.9 | 7.67 | 24.13M |
| June 03, 2025 | 7.35 | 7.77 | 7.77 | 7.83 | 7.35 | 45.99M |
| May 30, 2025 | 8.01 | 7.34 | 7.34 | 8.1 | 7.32 | 55.12M |
| May 29, 2025 | 7.26 | 8.27 | 8.27 | 8.66 | 7.23 | 83.67M |
| May 28, 2025 | 7.57 | 7.22 | 7.22 | 7.74 | 7.18 | 31.44M |
| May 27, 2025 | 7.37 | 7.59 | 7.59 | 7.7 | 7.22 | 30.17M |
| May 26, 2025 | 7.47 | 7.37 | 7.37 | 7.53 | 7.28 | 21.11M |