8.29
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.28 | 8.29 | 8.29 | 8.34 | 8.27 | 25.43M |
| August 15, 2025 | 8.22 | 8.28 | 8.28 | 8.29 | 8.2 | 16.2M |
| August 14, 2025 | 8.3 | 8.23 | 8.23 | 8.32 | 8.22 | 18.28M |
| August 13, 2025 | 8.33 | 8.29 | 8.29 | 8.34 | 8.27 | 17.53M |
| August 12, 2025 | 8.32 | 8.34 | 8.34 | 8.37 | 8.28 | 21.84M |
| August 11, 2025 | 8.28 | 8.32 | 8.32 | 8.34 | 8.27 | 16.26M |
| August 08, 2025 | 8.23 | 8.27 | 8.27 | 8.28 | 8.2 | 13.68M |
| August 07, 2025 | 8.25 | 8.23 | 8.23 | 8.25 | 8.21 | 11.31M |
| August 06, 2025 | 8.22 | 8.25 | 8.25 | 8.26 | 8.17 | 13.87M |
| August 05, 2025 | 8.19 | 8.22 | 8.22 | 8.23 | 8.18 | 10.09M |
| August 04, 2025 | 8.15 | 8.18 | 8.18 | 8.18 | 8.11 | 9.57M |
| August 01, 2025 | 8.16 | 8.17 | 8.17 | 8.2 | 8.14 | 10.61M |
| July 31, 2025 | 8.3 | 8.16 | 8.16 | 8.3 | 8.15 | 26.3M |
| July 30, 2025 | 8.28 | 8.3 | 8.3 | 8.38 | 8.27 | 19.27M |
| July 29, 2025 | 8.32 | 8.29 | 8.29 | 8.34 | 8.24 | 18.03M |
| July 28, 2025 | 8.4 | 8.32 | 8.32 | 8.41 | 8.3 | 18.81M |
| July 25, 2025 | 8.48 | 8.39 | 8.39 | 8.48 | 8.39 | 23.93M |
| July 24, 2025 | 8.33 | 8.48 | 8.48 | 8.48 | 8.31 | 28.65M |
| July 23, 2025 | 8.41 | 8.34 | 8.34 | 8.43 | 8.32 | 28.62M |
| July 22, 2025 | 8.26 | 8.4 | 8.4 | 8.41 | 8.25 | 43.05M |
| July 21, 2025 | 8.17 | 8.26 | 8.26 | 8.26 | 8.17 | 26.69M |
| July 18, 2025 | 8.17 | 8.17 | 8.17 | 8.19 | 8.15 | 11.32M |
| July 17, 2025 | 8.17 | 8.16 | 8.16 | 8.18 | 8.13 | 11.02M |
| July 16, 2025 | 8.14 | 8.17 | 8.17 | 8.19 | 8.13 | 11.41M |
| July 15, 2025 | 8.22 | 8.15 | 8.15 | 8.24 | 8.13 | 26.76M |
| July 14, 2025 | 8.22 | 8.23 | 8.23 | 8.25 | 8.21 | 12.31M |
| July 11, 2025 | 8.22 | 8.22 | 8.22 | 8.26 | 8.19 | 19.6M |
| July 10, 2025 | 8.16 | 8.22 | 8.22 | 8.24 | 8.14 | 19.46M |
| July 09, 2025 | 8.21 | 8.16 | 8.16 | 8.23 | 8.15 | 26.14M |
| July 08, 2025 | 8.21 | 8.22 | 8.22 | 8.24 | 8.16 | 20.22M |
| July 07, 2025 | 8.27 | 8.21 | 8.21 | 8.28 | 8.18 | 20.84M |
| July 04, 2025 | 8.29 | 8.3 | 8.3 | 8.34 | 8.28 | 17.46M |
| July 03, 2025 | 8.31 | 8.27 | 8.27 | 8.32 | 8.23 | 15.83M |
| July 02, 2025 | 8.33 | 8.3 | 8.3 | 8.38 | 8.28 | 20.15M |
| July 01, 2025 | 8.26 | 8.3 | 8.3 | 8.33 | 8.24 | 17.07M |
| June 30, 2025 | 8.26 | 8.25 | 8.25 | 8.27 | 8.23 | 14.21M |
| June 27, 2025 | 8.27 | 8.26 | 8.26 | 8.31 | 8.25 | 14.54M |
| June 26, 2025 | 8.32 | 8.26 | 8.26 | 8.34 | 8.25 | 19.22M |
| June 25, 2025 | 8.3 | 8.34 | 8.34 | 8.35 | 8.27 | 18.99M |
| June 24, 2025 | 8.28 | 8.3 | 8.3 | 8.35 | 8.2 | 25.98M |
| June 23, 2025 | 8.27 | 8.39 | 8.39 | 8.43 | 8.23 | 28.94M |
| June 20, 2025 | 8.15 | 8.19 | 8.19 | 8.22 | 8.15 | 16.92M |
| June 19, 2025 | 8.34 | 8.14 | 8.14 | 8.34 | 8.12 | 32.22M |
| June 18, 2025 | 8.56 | 8.35 | 8.35 | 8.61 | 8.33 | 34.68M |
| June 17, 2025 | 8.6 | 8.58 | 8.58 | 8.61 | 8.55 | 17.24M |
| June 16, 2025 | 8.58 | 8.61 | 8.61 | 8.63 | 8.54 | 16.3M |
| June 13, 2025 | 8.64 | 8.63 | 8.63 | 8.7 | 8.57 | 39.49M |
| June 12, 2025 | 8.72 | 8.66 | 8.66 | 8.74 | 8.65 | 30.63M |
| June 11, 2025 | 8.78 | 8.78 | 8.78 | 8.88 | 8.68 | 49.84M |
| June 10, 2025 | 8.64 | 8.86 | 8.86 | 8.98 | 8.6 | 70.09M |
| June 09, 2025 | 8.65 | 8.67 | 8.67 | 8.72 | 8.62 | 27.75M |
| June 06, 2025 | 8.62 | 8.69 | 8.69 | 8.79 | 8.58 | 30.96M |
| June 05, 2025 | 8.67 | 8.6 | 8.6 | 8.7 | 8.58 | 23.66M |
| June 04, 2025 | 8.66 | 8.68 | 8.68 | 8.69 | 8.58 | 23.5M |
| June 03, 2025 | 8.61 | 8.67 | 8.67 | 8.74 | 8.58 | 23.82M |
| May 30, 2025 | 8.59 | 8.66 | 8.66 | 8.8 | 8.58 | 35.75M |
| May 29, 2025 | 8.5 | 8.62 | 8.62 | 8.69 | 8.48 | 32.84M |
| May 28, 2025 | 8.8 | 8.56 | 8.56 | 8.81 | 8.53 | 49.18M |
| May 27, 2025 | 8.88 | 8.84 | 8.79 | 8.9 | 8.81 | 31.51M |
| May 26, 2025 | 8.85 | 8.92 | 8.87 | 8.92 | 8.77 | 40.92M |