8.23
+0.1(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.14 | 8.23 | 8.23 | 8.3 | 8.12 | 120M |
| August 15, 2025 | 8.07 | 8.13 | 8.13 | 8.15 | 8.05 | 71.56M |
| August 14, 2025 | 8.25 | 8.1 | 8.1 | 8.26 | 8.05 | 108.91M |
| August 13, 2025 | 8.2 | 8.28 | 8.28 | 8.35 | 8.13 | 122.12M |
| August 12, 2025 | 8.23 | 8.21 | 8.21 | 8.24 | 8.15 | 74.62M |
| August 11, 2025 | 8.2 | 8.19 | 8.19 | 8.23 | 8.11 | 76.78M |
| August 08, 2025 | 8.25 | 8.19 | 8.19 | 8.3 | 8.13 | 98.25M |
| August 07, 2025 | 8.49 | 8.3 | 8.3 | 8.49 | 8.23 | 180.58M |
| August 06, 2025 | 8.09 | 8.51 | 8.51 | 8.7 | 8.03 | 314.06M |
| August 05, 2025 | 8.14 | 8.08 | 8.08 | 8.15 | 8.04 | 65.56M |
| August 04, 2025 | 7.86 | 8.13 | 8.13 | 8.13 | 7.83 | 81.2M |
| August 01, 2025 | 7.96 | 7.91 | 7.91 | 7.97 | 7.86 | 37.23M |
| July 31, 2025 | 7.9 | 7.89 | 7.89 | 7.99 | 7.87 | 51.41M |
| July 30, 2025 | 8.06 | 7.94 | 7.94 | 8.06 | 7.93 | 60.53M |
| July 29, 2025 | 8.12 | 8.06 | 8.06 | 8.13 | 8.01 | 63.58M |
| July 28, 2025 | 8.18 | 8.15 | 8.15 | 8.22 | 8.13 | 53.63M |
| July 25, 2025 | 8.24 | 8.16 | 8.16 | 8.24 | 8.12 | 68.58M |
| July 24, 2025 | 8.18 | 8.24 | 8.24 | 8.26 | 8.16 | 84.28M |
| July 23, 2025 | 8.4 | 8.21 | 8.21 | 8.4 | 8.2 | 133.81M |
| July 22, 2025 | 8.38 | 8.48 | 8.48 | 8.57 | 8.27 | 199.77M |
| July 21, 2025 | 8.36 | 8.38 | 8.38 | 8.48 | 8.23 | 165.89M |
| July 18, 2025 | 8.12 | 8.36 | 8.36 | 8.74 | 8.12 | 254.95M |
| July 17, 2025 | 8.02 | 8.12 | 8.12 | 8.2 | 7.97 | 92.06M |
| July 16, 2025 | 8 | 8.08 | 8.08 | 8.22 | 7.96 | 83.17M |
| July 15, 2025 | 8.2 | 8.03 | 8.03 | 8.2 | 7.96 | 146.62M |
| July 14, 2025 | 8.1 | 8.33 | 8.33 | 8.39 | 8.03 | 204.33M |
| July 11, 2025 | 7.91 | 8.06 | 8.06 | 8.17 | 7.83 | 116.17M |
| July 10, 2025 | 7.9 | 7.89 | 7.89 | 7.95 | 7.86 | 57.38M |
| July 09, 2025 | 8.01 | 7.98 | 7.98 | 8.19 | 7.96 | 113.47M |
| July 08, 2025 | 7.85 | 7.9 | 7.9 | 7.92 | 7.81 | 47.26M |
| July 07, 2025 | 7.81 | 7.87 | 7.87 | 7.91 | 7.76 | 44.62M |
| July 04, 2025 | 7.91 | 7.85 | 7.85 | 7.93 | 7.83 | 46M |
| July 03, 2025 | 7.86 | 7.91 | 7.91 | 8.01 | 7.86 | 38.02M |
| July 02, 2025 | 8.04 | 7.9 | 7.9 | 8.04 | 7.88 | 63.78M |
| July 01, 2025 | 8.14 | 8.06 | 8.06 | 8.14 | 8.02 | 56.85M |
| June 30, 2025 | 8.09 | 8.12 | 8.12 | 8.15 | 8.07 | 69.37M |
| June 27, 2025 | 8.1 | 8.08 | 8.08 | 8.15 | 8.02 | 79.83M |
| June 26, 2025 | 8.12 | 8.14 | 8.14 | 8.35 | 8.06 | 137.14M |
| June 25, 2025 | 8.08 | 8.12 | 8.12 | 8.17 | 8 | 119.59M |
| June 24, 2025 | 7.7 | 8.11 | 8.11 | 8.27 | 7.69 | 168.31M |
| June 23, 2025 | 7.5 | 7.67 | 7.67 | 7.7 | 7.45 | 58.4M |
| June 20, 2025 | 7.83 | 7.62 | 7.62 | 7.89 | 7.61 | 72.44M |
| June 19, 2025 | 8.04 | 7.9 | 7.9 | 8.12 | 7.89 | 70.64M |
| June 18, 2025 | 7.99 | 8.11 | 8.11 | 8.2 | 7.84 | 98.93M |
| June 17, 2025 | 8.06 | 8.01 | 8.01 | 8.1 | 7.98 | 52.29M |
| June 16, 2025 | 7.99 | 8.07 | 8.07 | 8.13 | 7.9 | 48.44M |
| June 13, 2025 | 8.22 | 8.06 | 8.06 | 8.24 | 8.06 | 74.6M |
| June 12, 2025 | 8.4 | 8.28 | 8.28 | 8.4 | 8.27 | 59.71M |
| June 11, 2025 | 8.39 | 8.4 | 8.4 | 8.48 | 8.34 | 71.53M |
| June 10, 2025 | 8.44 | 8.45 | 8.45 | 8.55 | 8.17 | 112.22M |
| June 09, 2025 | 8.45 | 8.44 | 8.44 | 8.52 | 8.38 | 68.03M |
| June 06, 2025 | 8.5 | 8.41 | 8.41 | 8.54 | 8.39 | 96.78M |
| June 05, 2025 | 8.3 | 8.63 | 8.63 | 8.75 | 8.18 | 172.97M |
| June 04, 2025 | 8.23 | 8.27 | 8.27 | 8.33 | 8.22 | 60.14M |
| June 03, 2025 | 8.14 | 8.28 | 8.28 | 8.38 | 8.04 | 78.32M |
| May 30, 2025 | 8.41 | 8.21 | 8.21 | 8.42 | 8.17 | 85.18M |
| May 29, 2025 | 8.35 | 8.46 | 8.46 | 8.55 | 8.35 | 86.92M |
| May 28, 2025 | 8.45 | 8.35 | 8.35 | 8.52 | 8.33 | 63.26M |
| May 27, 2025 | 8.6 | 8.44 | 8.44 | 8.6 | 8.41 | 62.8M |
| May 26, 2025 | 8.39 | 8.58 | 8.58 | 8.59 | 8.33 | 83.31M |