8.16
-0.03(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.26 | 8.16 | 8.16 | 8.34 | 8.1 | 5.7M |
| August 15, 2025 | 8.2 | 8.19 | 8.19 | 8.2 | 8.02 | 2.98M |
| August 14, 2025 | 8.17 | 8.19 | 8.19 | 8.25 | 8.02 | 2.66M |
| August 13, 2025 | 8.28 | 8.28 | 8.28 | 8.35 | 8.13 | 2.43M |
| August 12, 2025 | 8.2 | 8.3 | 8.3 | 8.44 | 8.2 | 2.28M |
| August 11, 2025 | 8.18 | 8.24 | 8.24 | 8.28 | 8.11 | 1.78M |
| August 08, 2025 | 8.2 | 8.15 | 8.15 | 8.22 | 8.12 | 1.96M |
| August 07, 2025 | 8.2 | 8.18 | 8.18 | 8.25 | 8.13 | 1.73M |
| August 06, 2025 | 8.15 | 8.2 | 8.2 | 8.23 | 8.1 | 1.11M |
| August 05, 2025 | 8.22 | 8.15 | 8.15 | 8.22 | 8.1 | 2.61M |
| August 04, 2025 | 8.18 | 8.2 | 8.2 | 8.25 | 8.05 | 1.9M |
| August 01, 2025 | 7.85 | 8.19 | 8.19 | 8.23 | 7.76 | 6.11M |
| July 31, 2025 | 7.75 | 7.84 | 7.84 | 7.84 | 7.73 | 1.61M |
| July 30, 2025 | 7.89 | 7.76 | 7.76 | 7.97 | 7.69 | 2.16M |
| July 29, 2025 | 8.07 | 7.87 | 7.87 | 8.09 | 7.76 | 3.25M |
| July 28, 2025 | 8.05 | 8.08 | 8.08 | 8.12 | 8.04 | 1.72M |
| July 25, 2025 | 8.08 | 8.09 | 8.09 | 8.12 | 7.99 | 1.99M |
| July 24, 2025 | 8.14 | 8.05 | 8.05 | 8.14 | 8.05 | 1.84M |
| July 23, 2025 | 8.14 | 8.14 | 8.14 | 8.26 | 8.02 | 3.91M |
| July 22, 2025 | 8.08 | 8.11 | 8.11 | 8.14 | 7.97 | 3.2M |
| July 21, 2025 | 8.1 | 8.14 | 8.14 | 8.17 | 8.07 | 1.43M |
| July 18, 2025 | 8.1 | 8.17 | 8.17 | 8.19 | 8.03 | 2.61M |
| July 17, 2025 | 8.11 | 8.1 | 8.1 | 8.2 | 8.08 | 1.37M |
| July 16, 2025 | 8.19 | 8.17 | 8.17 | 8.3 | 8.12 | 1.63M |
| July 15, 2025 | 8.31 | 8.21 | 8.21 | 8.38 | 8.17 | 2.44M |
| July 14, 2025 | 8.03 | 8.31 | 8.31 | 8.32 | 8.03 | 7.73M |
| July 11, 2025 | 8.55 | 8.45 | 8.45 | 8.65 | 8.45 | 1.27M |
| July 10, 2025 | 8.5 | 8.6 | 8.6 | 8.73 | 8.5 | 1.31M |
| July 09, 2025 | 8.38 | 8.53 | 8.53 | 8.68 | 8.38 | 1.84M |
| July 08, 2025 | 8.42 | 8.37 | 8.37 | 8.47 | 8.34 | 1.72M |
| July 07, 2025 | 8.5 | 8.43 | 8.43 | 8.58 | 8.38 | 1.35M |
| July 04, 2025 | 8.76 | 8.54 | 8.54 | 8.76 | 8.53 | 1.38M |
| July 03, 2025 | 8.59 | 8.64 | 8.64 | 8.76 | 8.54 | 2.97M |
| July 02, 2025 | 8.52 | 8.61 | 8.61 | 8.66 | 8.44 | 2.8M |
| July 01, 2025 | 8.39 | 8.51 | 8.51 | 8.55 | 8.34 | 1.96M |
| June 30, 2025 | 8.51 | 8.39 | 8.39 | 8.6 | 8.35 | 2.61M |
| June 27, 2025 | 8.38 | 8.47 | 8.47 | 8.53 | 8.34 | 1.27M |
| June 26, 2025 | 8.54 | 8.37 | 8.37 | 8.55 | 8.26 | 2.12M |
| June 25, 2025 | 8.69 | 8.45 | 8.45 | 8.74 | 8.42 | 3.09M |
| June 24, 2025 | 8.6 | 8.68 | 8.68 | 8.7 | 8.38 | 3.49M |
| June 23, 2025 | 8.35 | 8.55 | 8.55 | 8.56 | 8.04 | 2.53M |
| June 20, 2025 | 8.56 | 8.32 | 8.32 | 8.56 | 8.31 | 2.08M |
| June 19, 2025 | 8.74 | 8.52 | 8.52 | 8.83 | 8.42 | 3.41M |
| June 18, 2025 | 8.99 | 8.76 | 8.76 | 9.06 | 8.56 | 4.76M |
| June 17, 2025 | 8.96 | 8.94 | 8.94 | 9.16 | 8.8 | 4.95M |
| June 16, 2025 | 8.47 | 8.88 | 8.88 | 8.88 | 8.37 | 5.42M |
| June 13, 2025 | 8.45 | 8.46 | 8.46 | 8.61 | 8.36 | 3.19M |
| June 12, 2025 | 8.26 | 8.47 | 8.47 | 8.53 | 8.23 | 3.65M |
| June 11, 2025 | 8.37 | 8.23 | 8.23 | 8.43 | 8.18 | 3.12M |
| June 10, 2025 | 8.55 | 8.36 | 8.36 | 8.55 | 8.28 | 3.07M |
| June 09, 2025 | 8.54 | 8.55 | 8.55 | 8.57 | 8.44 | 1.74M |
| June 06, 2025 | 8.41 | 8.54 | 8.54 | 8.59 | 8.3 | 3.64M |
| June 05, 2025 | 8.58 | 8.48 | 8.48 | 8.85 | 8.43 | 4.15M |
| June 04, 2025 | 8.25 | 8.49 | 8.49 | 8.5 | 8.25 | 3.43M |
| June 03, 2025 | 8.36 | 8.24 | 8.24 | 8.6 | 8.21 | 3.32M |
| May 30, 2025 | 8.05 | 8.38 | 8.38 | 8.44 | 7.93 | 6.95M |
| May 29, 2025 | 7.86 | 8.15 | 8.15 | 8.24 | 7.81 | 6.94M |
| May 28, 2025 | 7.71 | 7.85 | 7.85 | 7.88 | 7.62 | 4.96M |
| May 27, 2025 | 7.49 | 7.62 | 7.62 | 7.76 | 7.4 | 3.92M |
| May 26, 2025 | 7.4 | 7.48 | 7.48 | 7.5 | 7.38 | 2.29M |