8.43
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.49 | 8.43 | 8.43 | 8.51 | 8.41 | 7.37M |
| August 15, 2025 | 8.4 | 8.43 | 8.43 | 8.47 | 8.38 | 6.21M |
| August 14, 2025 | 8.59 | 8.43 | 8.43 | 8.6 | 8.42 | 6.96M |
| August 13, 2025 | 8.63 | 8.58 | 8.58 | 8.63 | 8.54 | 5.99M |
| August 12, 2025 | 8.6 | 8.62 | 8.62 | 8.65 | 8.57 | 3.97M |
| August 11, 2025 | 8.62 | 8.62 | 8.62 | 8.65 | 8.53 | 5.41M |
| August 08, 2025 | 8.54 | 8.62 | 8.62 | 8.63 | 8.53 | 3.65M |
| August 07, 2025 | 8.6 | 8.54 | 8.54 | 8.64 | 8.51 | 3.54M |
| August 06, 2025 | 8.56 | 8.6 | 8.6 | 8.62 | 8.52 | 4.19M |
| August 05, 2025 | 8.5 | 8.59 | 8.59 | 8.59 | 8.47 | 5.26M |
| August 04, 2025 | 8.32 | 8.48 | 8.48 | 8.48 | 8.3 | 4.76M |
| August 01, 2025 | 8.3 | 8.38 | 8.38 | 8.38 | 8.27 | 4.29M |
| July 31, 2025 | 8.4 | 8.26 | 8.26 | 8.42 | 8.24 | 5.65M |
| July 30, 2025 | 8.43 | 8.41 | 8.41 | 8.47 | 8.38 | 3.79M |
| July 29, 2025 | 8.51 | 8.42 | 8.42 | 8.53 | 8.36 | 4.96M |
| July 28, 2025 | 8.54 | 8.49 | 8.49 | 8.55 | 8.46 | 4.64M |
| July 25, 2025 | 8.58 | 8.55 | 8.55 | 8.61 | 8.53 | 5.22M |
| July 24, 2025 | 8.5 | 8.59 | 8.59 | 8.59 | 8.46 | 6.14M |
| July 23, 2025 | 8.56 | 8.5 | 8.5 | 8.6 | 8.48 | 6.3M |
| July 22, 2025 | 8.52 | 8.56 | 8.56 | 8.57 | 8.44 | 6.1M |
| July 21, 2025 | 8.39 | 8.51 | 8.51 | 8.55 | 8.39 | 6.28M |
| July 18, 2025 | 8.4 | 8.39 | 8.39 | 8.4 | 8.33 | 4.78M |
| July 17, 2025 | 8.39 | 8.38 | 8.38 | 8.42 | 8.36 | 3.35M |
| July 16, 2025 | 8.37 | 8.38 | 8.38 | 8.42 | 8.34 | 3.68M |
| July 15, 2025 | 8.4 | 8.36 | 8.36 | 8.44 | 8.31 | 4.81M |
| July 14, 2025 | 8.39 | 8.41 | 8.41 | 8.45 | 8.36 | 5.14M |
| July 11, 2025 | 8.41 | 8.38 | 8.38 | 8.45 | 8.35 | 5.59M |
| July 10, 2025 | 8.38 | 8.4 | 8.4 | 8.43 | 8.35 | 4.64M |
| July 09, 2025 | 8.3 | 8.39 | 8.39 | 8.41 | 8.29 | 7.21M |
| July 08, 2025 | 8.3 | 8.31 | 8.31 | 8.32 | 8.27 | 4.12M |
| July 07, 2025 | 8.22 | 8.3 | 8.3 | 8.31 | 8.2 | 4.14M |
| July 04, 2025 | 8.21 | 8.22 | 8.22 | 8.26 | 8.2 | 4.4M |
| July 03, 2025 | 8.17 | 8.21 | 8.21 | 8.26 | 8.16 | 3.69M |
| July 02, 2025 | 8.13 | 8.17 | 8.17 | 8.18 | 8.1 | 4.48M |
| July 01, 2025 | 8.13 | 8.13 | 8.13 | 8.15 | 8.1 | 2.79M |
| June 30, 2025 | 8.12 | 8.13 | 8.13 | 8.14 | 8.09 | 4.07M |
| June 27, 2025 | 8.13 | 8.13 | 8.13 | 8.2 | 8.1 | 3.61M |
| June 26, 2025 | 8.13 | 8.12 | 8.12 | 8.14 | 8.08 | 3.29M |
| June 25, 2025 | 8.1 | 8.16 | 8.16 | 8.16 | 8.07 | 4.52M |
| June 24, 2025 | 8.04 | 8.07 | 8.07 | 8.08 | 7.97 | 3.31M |
| June 23, 2025 | 7.95 | 7.97 | 7.97 | 7.98 | 7.92 | 3.94M |
| June 20, 2025 | 7.99 | 7.99 | 7.99 | 8.04 | 7.97 | 2.91M |
| June 19, 2025 | 8.09 | 7.99 | 7.99 | 8.11 | 7.95 | 4.44M |
| June 18, 2025 | 8.15 | 8.1 | 8.1 | 8.16 | 8.05 | 3.74M |
| June 17, 2025 | 8.14 | 8.16 | 8.16 | 8.17 | 8.08 | 4.56M |
| June 16, 2025 | 8.15 | 8.13 | 8.13 | 8.18 | 8.09 | 5.7M |
| June 13, 2025 | 8.31 | 8.13 | 8.13 | 8.37 | 8.09 | 12.47M |
| June 12, 2025 | 8.27 | 8.31 | 8.31 | 8.33 | 8.25 | 4.84M |
| June 11, 2025 | 8.24 | 8.29 | 8.29 | 8.33 | 8.2 | 4.71M |
| June 10, 2025 | 8.22 | 8.23 | 8.23 | 8.25 | 8.13 | 4.56M |
| June 09, 2025 | 8.22 | 8.21 | 8.21 | 8.23 | 8.15 | 3.77M |
| June 06, 2025 | 8.12 | 8.16 | 8.16 | 8.2 | 8.08 | 5.25M |
| June 05, 2025 | 8.16 | 8.1 | 8.1 | 8.19 | 8.07 | 6.05M |
| June 04, 2025 | 8.3 | 8.36 | 8.1 | 8.37 | 8.28 | 4.76M |
| June 03, 2025 | 8.31 | 8.33 | 8.07 | 8.37 | 8.25 | 6.02M |
| May 30, 2025 | 8.36 | 8.31 | 8.05 | 8.39 | 8.3 | 5.77M |
| May 29, 2025 | 8.25 | 8.34 | 8.08 | 8.36 | 8.25 | 5.27M |
| May 28, 2025 | 8.21 | 8.28 | 8.02 | 8.36 | 8.2 | 5.59M |
| May 27, 2025 | 8.2 | 8.2 | 7.94 | 8.21 | 8.15 | 3.61M |
| May 26, 2025 | 8.19 | 8.2 | 7.94 | 8.25 | 8.15 | 2.65M |