8.21
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.19 | 8.21 | 8.21 | 8.24 | 8.19 | 17.66M |
| August 15, 2025 | 8.15 | 8.21 | 8.21 | 8.21 | 8.13 | 12.88M |
| August 14, 2025 | 8.4 | 8.17 | 8.17 | 8.43 | 8.16 | 23.88M |
| August 13, 2025 | 8.43 | 8.39 | 8.39 | 8.45 | 8.33 | 18.01M |
| August 12, 2025 | 8.38 | 8.48 | 8.48 | 8.56 | 8.36 | 22M |
| August 11, 2025 | 8.39 | 8.39 | 8.39 | 8.4 | 8.32 | 13.42M |
| August 08, 2025 | 8.45 | 8.38 | 8.38 | 8.47 | 8.37 | 14.18M |
| August 07, 2025 | 8.4 | 8.49 | 8.49 | 8.49 | 8.34 | 19.63M |
| August 06, 2025 | 8.63 | 8.45 | 8.45 | 8.77 | 8.41 | 35.03M |
| August 05, 2025 | 8.42 | 8.58 | 8.58 | 8.58 | 8.38 | 17.98M |
| August 04, 2025 | 8.27 | 8.38 | 8.38 | 8.5 | 8.21 | 14.14M |
| August 01, 2025 | 8.31 | 8.29 | 8.29 | 8.38 | 8.27 | 11.98M |
| July 31, 2025 | 8.58 | 8.3 | 8.3 | 8.6 | 8.29 | 27.66M |
| July 30, 2025 | 8.29 | 8.61 | 8.61 | 8.88 | 8.22 | 46.26M |
| July 29, 2025 | 8.28 | 8.25 | 8.25 | 8.3 | 8.19 | 10.26M |
| July 28, 2025 | 8.42 | 8.29 | 8.29 | 8.42 | 8.27 | 13.84M |
| July 25, 2025 | 8.33 | 8.4 | 8.4 | 8.48 | 8.26 | 24.18M |
| July 24, 2025 | 8.2 | 8.33 | 8.33 | 8.33 | 8.19 | 15.86M |
| July 23, 2025 | 8.27 | 8.21 | 8.21 | 8.28 | 8.2 | 15.96M |
| July 22, 2025 | 8.2 | 8.27 | 8.27 | 8.27 | 8.16 | 15.97M |
| July 21, 2025 | 8.09 | 8.19 | 8.19 | 8.2 | 8.08 | 13.01M |
| July 18, 2025 | 8.09 | 8.11 | 8.11 | 8.12 | 8.05 | 9.24M |
| July 17, 2025 | 8.14 | 8.1 | 8.1 | 8.17 | 8.06 | 8.79M |
| July 16, 2025 | 8.08 | 8.15 | 8.15 | 8.15 | 8.06 | 8.41M |
| July 15, 2025 | 8.16 | 8.09 | 8.09 | 8.17 | 8 | 14.14M |
| July 14, 2025 | 8.15 | 8.15 | 8.15 | 8.19 | 8.12 | 10.11M |
| July 11, 2025 | 8.13 | 8.16 | 8.16 | 8.18 | 8.08 | 12.82M |
| July 10, 2025 | 8.12 | 8.15 | 8.15 | 8.18 | 8.12 | 11.98M |
| July 09, 2025 | 8.27 | 8.16 | 8.16 | 8.29 | 8.12 | 19.41M |
| July 08, 2025 | 8.28 | 8.28 | 8.28 | 8.37 | 8.24 | 15.24M |
| July 07, 2025 | 8.22 | 8.27 | 8.27 | 8.31 | 8.17 | 16.39M |
| July 04, 2025 | 8.45 | 8.25 | 8.25 | 8.48 | 8.22 | 30.86M |
| July 03, 2025 | 8.17 | 8.29 | 8.29 | 8.45 | 8.17 | 30.15M |
| July 02, 2025 | 8.15 | 8.15 | 8.15 | 8.22 | 8.08 | 22.1M |
| July 01, 2025 | 8.07 | 8.1 | 8.1 | 8.12 | 8.02 | 16.73M |
| June 30, 2025 | 8.05 | 8.05 | 8.05 | 8.08 | 7.99 | 14.24M |
| June 27, 2025 | 8.04 | 8.03 | 8.03 | 8.06 | 7.98 | 16.76M |
| June 26, 2025 | 8.12 | 8.04 | 8.04 | 8.13 | 8.03 | 17.23M |
| June 25, 2025 | 8.02 | 8.12 | 8.12 | 8.15 | 7.96 | 23.18M |
| June 24, 2025 | 8.05 | 8.02 | 8.02 | 8.12 | 8 | 32.18M |
| June 23, 2025 | 8.22 | 8.27 | 8.27 | 8.32 | 8.08 | 32.99M |
| June 20, 2025 | 7.94 | 7.93 | 7.93 | 8.06 | 7.88 | 18.23M |
| June 19, 2025 | 8.19 | 7.92 | 7.92 | 8.2 | 7.87 | 28.85M |
| June 18, 2025 | 8.37 | 8.25 | 8.25 | 8.43 | 8.21 | 18.91M |
| June 17, 2025 | 8.42 | 8.37 | 8.37 | 8.47 | 8.3 | 28.37M |
| June 16, 2025 | 8.23 | 8.5 | 8.5 | 8.57 | 8.16 | 39.74M |
| June 13, 2025 | 8.29 | 8.44 | 8.38 | 8.5 | 8.13 | 50.28M |
| June 12, 2025 | 8.16 | 8.16 | 8.11 | 8.2 | 8.07 | 20.99M |
| June 11, 2025 | 8.29 | 8.24 | 8.19 | 8.44 | 8.13 | 41.76M |
| June 10, 2025 | 7.99 | 8.43 | 8.38 | 8.58 | 7.94 | 60.58M |
| June 09, 2025 | 8 | 7.99 | 7.94 | 8.02 | 7.93 | 14.75M |
| June 06, 2025 | 7.97 | 8 | 7.95 | 8.1 | 7.92 | 22.52M |
| June 05, 2025 | 7.99 | 7.94 | 7.89 | 8.04 | 7.91 | 14.37M |
| June 04, 2025 | 8 | 8.01 | 7.96 | 8.03 | 7.89 | 17.81M |
| June 03, 2025 | 7.87 | 8.01 | 7.96 | 8.06 | 7.87 | 22.01M |
| May 30, 2025 | 7.94 | 7.97 | 7.97 | 8.2 | 7.89 | 26.72M |
| May 29, 2025 | 7.86 | 7.97 | 7.97 | 8.02 | 7.85 | 23.74M |
| May 28, 2025 | 7.88 | 7.84 | 7.84 | 7.91 | 7.81 | 17.2M |
| May 27, 2025 | 7.93 | 7.88 | 7.88 | 7.94 | 7.81 | 24.57M |
| May 26, 2025 | 7.98 | 7.98 | 7.98 | 8.12 | 7.91 | 25.38M |