8.23
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 8.27 | 8.23 | 8.23 | 8.29 | 8.2 | 48.63M |
| August 18, 2025 | 8.3 | 8.29 | 8.29 | 8.41 | 8.23 | 79.14M |
| August 15, 2025 | 7.95 | 8.22 | 8.22 | 8.25 | 7.93 | 98.32M |
| August 14, 2025 | 8.12 | 7.96 | 7.96 | 8.13 | 7.9 | 68.98M |
| August 13, 2025 | 8.13 | 8.14 | 8.14 | 8.19 | 8.08 | 59.03M |
| August 12, 2025 | 8.25 | 8.14 | 8.14 | 8.26 | 8.05 | 67.29M |
| August 11, 2025 | 8.07 | 8.26 | 8.26 | 8.32 | 8.06 | 71.79M |
| August 08, 2025 | 8.13 | 8.05 | 8.05 | 8.17 | 8.03 | 53.74M |
| August 07, 2025 | 8.2 | 8.13 | 8.13 | 8.24 | 8.01 | 49M |
| August 06, 2025 | 8.17 | 8.18 | 8.18 | 8.2 | 8.09 | 35.96M |
| August 05, 2025 | 8.14 | 8.19 | 8.19 | 8.2 | 8.09 | 36.74M |
| August 04, 2025 | 8.18 | 8.13 | 8.13 | 8.18 | 8.05 | 46.26M |
| August 01, 2025 | 8.16 | 8.24 | 8.24 | 8.41 | 8.15 | 59.07M |
| July 31, 2025 | 8.45 | 8.15 | 8.15 | 8.5 | 8.1 | 104.1M |
| July 30, 2025 | 8.67 | 8.54 | 8.54 | 8.8 | 8.45 | 71.91M |
| July 29, 2025 | 8.56 | 8.72 | 8.72 | 8.72 | 8.51 | 56.05M |
| July 28, 2025 | 8.56 | 8.56 | 8.56 | 8.64 | 8.46 | 46.77M |
| July 25, 2025 | 8.8 | 8.62 | 8.62 | 8.81 | 8.61 | 60.94M |
| July 24, 2025 | 8.52 | 8.82 | 8.82 | 8.83 | 8.47 | 94.36M |
| July 23, 2025 | 8.81 | 8.56 | 8.56 | 8.91 | 8.55 | 109.73M |
| July 22, 2025 | 8.46 | 8.7 | 8.7 | 8.78 | 8.41 | 114.64M |
| July 21, 2025 | 8.4 | 8.47 | 8.47 | 8.54 | 8.33 | 81.68M |
| July 18, 2025 | 8.34 | 8.36 | 8.36 | 8.75 | 8.34 | 121.52M |
| July 17, 2025 | 8.6 | 8.43 | 8.43 | 8.79 | 8.34 | 194.96M |
| July 16, 2025 | 8.16 | 8.16 | 8.16 | 8.18 | 8.04 | 56.69M |
| July 15, 2025 | 8.3 | 8.18 | 8.18 | 8.37 | 8.11 | 73.89M |
| July 14, 2025 | 8.3 | 8.35 | 8.35 | 8.51 | 8.25 | 87.17M |
| July 11, 2025 | 8.39 | 8.34 | 8.34 | 8.43 | 8.25 | 87.54M |
| July 10, 2025 | 8.12 | 8.4 | 8.4 | 8.48 | 8.12 | 158.47M |
| July 09, 2025 | 8.18 | 8.17 | 8.17 | 8.3 | 8.14 | 92.44M |
| July 08, 2025 | 7.81 | 8.23 | 8.23 | 8.34 | 7.8 | 139.93M |
| July 07, 2025 | 7.84 | 7.82 | 7.82 | 7.93 | 7.8 | 36.62M |
| July 04, 2025 | 8.08 | 7.89 | 7.89 | 8.14 | 7.82 | 71.9M |
| July 03, 2025 | 7.93 | 7.95 | 7.95 | 7.99 | 7.83 | 79.28M |
| July 02, 2025 | 7.68 | 8.02 | 8.02 | 8.1 | 7.64 | 149.54M |
| July 01, 2025 | 7.65 | 7.59 | 7.59 | 7.65 | 7.52 | 43.11M |
| June 30, 2025 | 7.56 | 7.68 | 7.68 | 7.74 | 7.52 | 68.67M |
| June 27, 2025 | 7.41 | 7.46 | 7.46 | 7.53 | 7.39 | 47.31M |
| June 26, 2025 | 7.42 | 7.38 | 7.38 | 7.51 | 7.37 | 46.4M |
| June 25, 2025 | 7.4 | 7.43 | 7.43 | 7.44 | 7.32 | 43.29M |
| June 24, 2025 | 7.3 | 7.4 | 7.4 | 7.41 | 7.3 | 39.69M |
| June 23, 2025 | 7.17 | 7.29 | 7.29 | 7.31 | 7.11 | 40.89M |
| June 20, 2025 | 7.25 | 7.24 | 7.24 | 7.4 | 7.2 | 55.25M |
| June 19, 2025 | 7.27 | 7.17 | 7.17 | 7.37 | 7.15 | 45.26M |
| June 18, 2025 | 7.32 | 7.3 | 7.3 | 7.37 | 7.28 | 29.62M |
| June 17, 2025 | 7.35 | 7.36 | 7.36 | 7.38 | 7.3 | 32.09M |
| June 16, 2025 | 7.33 | 7.37 | 7.37 | 7.39 | 7.26 | 55.54M |
| June 13, 2025 | 7.5 | 7.34 | 7.34 | 7.51 | 7.32 | 46.87M |
| June 12, 2025 | 7.59 | 7.53 | 7.53 | 7.59 | 7.5 | 28.75M |
| June 11, 2025 | 7.5 | 7.59 | 7.59 | 7.65 | 7.48 | 35.13M |
| June 10, 2025 | 7.58 | 7.5 | 7.5 | 7.63 | 7.46 | 33.67M |
| June 09, 2025 | 7.49 | 7.6 | 7.6 | 7.6 | 7.48 | 37.51M |
| June 06, 2025 | 7.53 | 7.5 | 7.5 | 7.55 | 7.48 | 19.75M |
| June 05, 2025 | 7.54 | 7.52 | 7.52 | 7.57 | 7.48 | 23.78M |
| June 04, 2025 | 7.49 | 7.55 | 7.55 | 7.56 | 7.48 | 29.69M |
| June 03, 2025 | 7.52 | 7.49 | 7.49 | 7.56 | 7.45 | 41.13M |
| May 30, 2025 | 7.64 | 7.58 | 7.58 | 7.65 | 7.53 | 27.23M |
| May 29, 2025 | 7.58 | 7.68 | 7.68 | 7.68 | 7.56 | 23.37M |
| May 28, 2025 | 7.61 | 7.55 | 7.55 | 7.65 | 7.53 | 18.37M |
| May 27, 2025 | 7.66 | 7.63 | 7.63 | 7.68 | 7.55 | 27.74M |