8.15
+0.06(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.14 | 8.15 | 8.15 | 8.24 | 8.08 | 22.58M |
| August 15, 2025 | 8.01 | 8.09 | 8.09 | 8.11 | 7.96 | 23.07M |
| August 14, 2025 | 8.13 | 7.98 | 7.98 | 8.15 | 7.98 | 22.82M |
| August 13, 2025 | 8.09 | 8.11 | 8.11 | 8.23 | 8.02 | 30.36M |
| August 12, 2025 | 8.23 | 8.1 | 8.1 | 8.34 | 8.06 | 20.42M |
| August 11, 2025 | 8.08 | 8.22 | 8.22 | 8.24 | 8.05 | 22.41M |
| August 08, 2025 | 8.09 | 8.11 | 8.11 | 8.16 | 8 | 20.71M |
| August 07, 2025 | 8.16 | 8.08 | 8.08 | 8.21 | 8.04 | 24.09M |
| August 06, 2025 | 8.32 | 8.17 | 8.17 | 8.41 | 8.12 | 29.62M |
| August 05, 2025 | 8.38 | 8.31 | 8.31 | 8.45 | 8.25 | 27.29M |
| August 04, 2025 | 8.23 | 8.39 | 8.39 | 8.4 | 8.09 | 45.39M |
| August 01, 2025 | 8.41 | 8.34 | 8.34 | 8.65 | 8.31 | 48.79M |
| July 31, 2025 | 8.32 | 8.44 | 8.44 | 8.74 | 8.26 | 74.14M |
| July 30, 2025 | 8.41 | 8.33 | 8.33 | 8.52 | 8.22 | 59.39M |
| July 29, 2025 | 8.09 | 8.61 | 8.61 | 8.67 | 7.99 | 83.45M |
| July 28, 2025 | 7.99 | 8.04 | 8.04 | 8.09 | 7.97 | 19.46M |
| July 25, 2025 | 8.06 | 7.97 | 7.97 | 8.14 | 7.95 | 26.5M |
| July 24, 2025 | 7.96 | 8.06 | 8.06 | 8.09 | 7.93 | 32.68M |
| July 23, 2025 | 7.93 | 7.92 | 7.92 | 8.07 | 7.9 | 32.52M |
| July 22, 2025 | 8.07 | 8.01 | 8.01 | 8.25 | 7.99 | 41.94M |
| July 21, 2025 | 7.99 | 8.15 | 8.15 | 8.28 | 7.92 | 58.38M |
| July 18, 2025 | 7.79 | 8.06 | 8.06 | 8.55 | 7.67 | 73.34M |
| July 17, 2025 | 7.68 | 7.81 | 7.81 | 7.88 | 7.66 | 31.84M |
| July 16, 2025 | 7.48 | 7.66 | 7.66 | 7.67 | 7.47 | 22.05M |
| July 15, 2025 | 7.59 | 7.51 | 7.51 | 7.63 | 7.39 | 18.82M |
| July 14, 2025 | 7.55 | 7.6 | 7.6 | 7.74 | 7.48 | 31.62M |
| July 11, 2025 | 7.44 | 7.41 | 7.41 | 7.5 | 7.39 | 16.17M |
| July 10, 2025 | 7.31 | 7.43 | 7.43 | 7.46 | 7.3 | 15.52M |
| July 09, 2025 | 7.35 | 7.33 | 7.33 | 7.41 | 7.26 | 14.34M |
| July 08, 2025 | 7.33 | 7.37 | 7.37 | 7.51 | 7.3 | 19.1M |
| July 07, 2025 | 7.41 | 7.35 | 7.35 | 7.48 | 7.32 | 19.09M |
| July 04, 2025 | 7.4 | 7.41 | 7.41 | 7.52 | 7.34 | 27.49M |
| July 03, 2025 | 7.18 | 7.39 | 7.37 | 7.43 | 7.14 | 31.7M |
| July 02, 2025 | 7.2 | 7.17 | 7.15 | 7.28 | 7.13 | 15.91M |
| July 01, 2025 | 7.1 | 7.24 | 7.22 | 7.24 | 7.1 | 21.88M |
| June 30, 2025 | 7.07 | 7.09 | 7.07 | 7.1 | 7.01 | 13.14M |
| June 27, 2025 | 7.05 | 7.06 | 7.04 | 7.13 | 7.01 | 11.03M |
| June 26, 2025 | 7.12 | 7.03 | 7.01 | 7.12 | 6.98 | 14.29M |
| June 25, 2025 | 7.18 | 7.12 | 7.1 | 7.2 | 7.02 | 17.33M |
| June 24, 2025 | 7.14 | 7.16 | 7.14 | 7.19 | 7.09 | 14.03M |
| June 23, 2025 | 7.04 | 7.12 | 7.1 | 7.16 | 6.97 | 14.85M |
| June 20, 2025 | 7.12 | 7.05 | 7.05 | 7.16 | 7.05 | 12.29M |
| June 19, 2025 | 7.25 | 7.13 | 7.13 | 7.31 | 7.1 | 15.35M |
| June 18, 2025 | 7.36 | 7.29 | 7.29 | 7.39 | 7.24 | 19.95M |
| June 17, 2025 | 7.5 | 7.44 | 7.44 | 7.68 | 7.39 | 30.52M |
| June 16, 2025 | 7.4 | 7.46 | 7.46 | 7.63 | 7.36 | 27.35M |
| June 13, 2025 | 7.59 | 7.4 | 7.4 | 7.84 | 7.37 | 43.65M |
| June 12, 2025 | 7.59 | 7.64 | 7.64 | 7.77 | 7.54 | 39.26M |
| June 11, 2025 | 7.58 | 7.62 | 7.62 | 7.72 | 7.5 | 47.6M |
| June 10, 2025 | 7.87 | 7.6 | 7.6 | 7.9 | 7.55 | 93.83M |
| June 09, 2025 | 7.08 | 7.74 | 7.74 | 7.74 | 7.05 | 59.61M |
| June 06, 2025 | 7.02 | 7.04 | 7.04 | 7.09 | 6.97 | 9.6M |
| June 05, 2025 | 7.13 | 7.01 | 7.01 | 7.2 | 6.96 | 15.62M |
| June 04, 2025 | 7.16 | 7.13 | 7.13 | 7.3 | 7.07 | 23.45M |
| June 03, 2025 | 6.85 | 7.15 | 7.15 | 7.18 | 6.84 | 33.55M |
| May 30, 2025 | 6.83 | 6.91 | 6.91 | 7.04 | 6.82 | 17.99M |
| May 29, 2025 | 6.71 | 6.86 | 6.86 | 6.86 | 6.66 | 11.44M |
| May 28, 2025 | 6.78 | 6.71 | 6.71 | 6.8 | 6.69 | 6.69M |
| May 27, 2025 | 6.67 | 6.79 | 6.79 | 6.79 | 6.63 | 9.88M |
| May 26, 2025 | 6.78 | 6.67 | 6.67 | 6.79 | 6.63 | 10.35M |