8.34
-0.08(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.38 | 8.34 | 8.34 | 8.42 | 8.25 | 9.1M |
| August 21, 2025 | 8.38 | 8.42 | 8.42 | 8.5 | 8.32 | 10.03M |
| August 20, 2025 | 8.27 | 8.37 | 8.37 | 8.37 | 8.25 | 9.51M |
| August 19, 2025 | 8.29 | 8.31 | 8.31 | 8.41 | 8.2 | 11.22M |
| August 18, 2025 | 8.35 | 8.29 | 8.29 | 8.45 | 8.22 | 18.53M |
| August 15, 2025 | 8.51 | 8.29 | 8.29 | 8.8 | 8.24 | 24.27M |
| August 14, 2025 | 8.22 | 8.08 | 8.08 | 8.26 | 8.08 | 8.13M |
| August 13, 2025 | 8.26 | 8.22 | 8.22 | 8.29 | 8.13 | 7.9M |
| August 12, 2025 | 8.35 | 8.25 | 8.25 | 8.4 | 8.23 | 8.26M |
| August 11, 2025 | 8.31 | 8.35 | 8.35 | 8.38 | 8.25 | 8.27M |
| August 08, 2025 | 8.23 | 8.34 | 8.34 | 8.34 | 8.21 | 9.49M |
| August 07, 2025 | 8.29 | 8.23 | 8.23 | 8.31 | 8.2 | 8.15M |
| August 06, 2025 | 8.3 | 8.29 | 8.29 | 8.33 | 8.23 | 9.91M |
| August 05, 2025 | 8.19 | 8.29 | 8.29 | 8.35 | 8.17 | 12.5M |
| August 04, 2025 | 8.2 | 8.2 | 8.2 | 8.25 | 8.04 | 14.34M |
| August 01, 2025 | 8.17 | 8.21 | 8.21 | 8.27 | 8.1 | 22.89M |
| July 31, 2025 | 8.64 | 8.33 | 8.33 | 8.73 | 8.24 | 44.66M |
| July 30, 2025 | 8.01 | 8.82 | 8.82 | 8.82 | 7.98 | 19.41M |
| July 29, 2025 | 8.09 | 8.02 | 8.02 | 8.09 | 7.94 | 5.7M |
| July 28, 2025 | 8.06 | 8.08 | 8.08 | 8.12 | 8.01 | 4.76M |
| July 25, 2025 | 8.07 | 8.05 | 8.05 | 8.13 | 7.99 | 6.16M |
| July 24, 2025 | 7.96 | 8.02 | 8.02 | 8.03 | 7.89 | 5.59M |
| July 23, 2025 | 8.03 | 7.91 | 7.91 | 8.07 | 7.9 | 5.07M |
| July 22, 2025 | 8.02 | 7.99 | 7.99 | 8.04 | 7.94 | 6.54M |
| July 21, 2025 | 7.77 | 8.01 | 8.01 | 8.04 | 7.75 | 10.58M |
| July 18, 2025 | 7.81 | 7.81 | 7.81 | 7.84 | 7.75 | 5.14M |
| July 17, 2025 | 7.83 | 7.8 | 7.8 | 7.93 | 7.77 | 6.03M |
| July 16, 2025 | 7.76 | 7.86 | 7.86 | 7.89 | 7.76 | 8.84M |
| July 15, 2025 | 7.98 | 7.79 | 7.79 | 8.06 | 7.72 | 11.33M |
| July 14, 2025 | 7.79 | 7.86 | 7.86 | 7.88 | 7.77 | 7M |
| July 11, 2025 | 7.76 | 7.81 | 7.81 | 7.85 | 7.72 | 9.16M |
| July 10, 2025 | 7.71 | 7.78 | 7.78 | 7.83 | 7.71 | 7.4M |
| July 09, 2025 | 7.73 | 7.73 | 7.73 | 7.81 | 7.69 | 10M |
| July 08, 2025 | 7.67 | 7.74 | 7.74 | 7.74 | 7.63 | 10.17M |
| July 07, 2025 | 7.64 | 7.67 | 7.67 | 7.72 | 7.52 | 10.42M |
| July 04, 2025 | 7.81 | 7.66 | 7.66 | 7.84 | 7.63 | 19.93M |
| July 03, 2025 | 8.23 | 7.85 | 7.85 | 8.3 | 7.78 | 41.94M |
| July 02, 2025 | 7.7 | 8.16 | 8.16 | 8.16 | 7.62 | 34.15M |
| July 01, 2025 | 7.39 | 7.42 | 7.42 | 7.48 | 7.36 | 5.97M |
| June 30, 2025 | 7.39 | 7.42 | 7.42 | 7.55 | 7.39 | 6.08M |
| June 27, 2025 | 7.35 | 7.35 | 7.35 | 7.44 | 7.31 | 5.42M |
| June 26, 2025 | 7.32 | 7.36 | 7.36 | 7.4 | 7.28 | 8.93M |
| June 25, 2025 | 7.22 | 7.27 | 7.27 | 7.34 | 7.19 | 7.56M |
| June 24, 2025 | 7.15 | 7.24 | 7.24 | 7.26 | 7.11 | 7.18M |
| June 23, 2025 | 7 | 7.17 | 7.17 | 7.19 | 6.96 | 8.03M |
| June 20, 2025 | 7.12 | 7.05 | 7.05 | 7.16 | 7.03 | 7.8M |
| June 19, 2025 | 7.25 | 7.08 | 7.08 | 7.31 | 7.04 | 16.01M |
| June 18, 2025 | 7.7 | 7.31 | 7.31 | 7.7 | 7.25 | 30.94M |
| June 17, 2025 | 7.82 | 7.89 | 7.89 | 8.44 | 7.7 | 41.07M |
| June 16, 2025 | 7.47 | 7.67 | 7.67 | 7.67 | 7.36 | 7.96M |
| June 13, 2025 | 7.53 | 7.47 | 7.47 | 7.56 | 7.4 | 5.94M |
| June 12, 2025 | 7.48 | 7.55 | 7.55 | 7.56 | 7.4 | 4.54M |
| June 11, 2025 | 7.54 | 7.52 | 7.52 | 7.54 | 7.44 | 5.02M |
| June 10, 2025 | 7.59 | 7.52 | 7.52 | 7.59 | 7.43 | 8.01M |
| June 09, 2025 | 7.38 | 7.63 | 7.63 | 7.63 | 7.31 | 9.23M |
| June 06, 2025 | 7.28 | 7.33 | 7.33 | 7.33 | 7.21 | 3.54M |
| June 05, 2025 | 7.34 | 7.28 | 7.28 | 7.34 | 7.21 | 5.39M |
| June 04, 2025 | 7.27 | 7.34 | 7.34 | 7.35 | 7.25 | 4.62M |
| June 03, 2025 | 7.09 | 7.28 | 7.28 | 7.29 | 7.08 | 5.38M |
| May 30, 2025 | 7.23 | 7.18 | 7.18 | 7.32 | 7.17 | 5.64M |