8.61
-0.1(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.67 | 8.61 | 8.61 | 8.75 | 8.58 | 45.19M |
| August 15, 2025 | 8.56 | 8.71 | 8.71 | 8.73 | 8.46 | 47.4M |
| August 14, 2025 | 8.82 | 8.63 | 8.63 | 9 | 8.52 | 70.77M |
| August 13, 2025 | 8.56 | 8.52 | 8.52 | 8.7 | 8.38 | 87.09M |
| August 12, 2025 | 9.16 | 8.72 | 8.72 | 9.2 | 8.65 | 117.51M |
| August 11, 2025 | 8.37 | 8.36 | 8.36 | 8.37 | 8.29 | 11.91M |
| August 08, 2025 | 8.33 | 8.35 | 8.35 | 8.38 | 8.27 | 10.37M |
| August 07, 2025 | 8.39 | 8.35 | 8.35 | 8.42 | 8.3 | 11.06M |
| August 06, 2025 | 8.51 | 8.39 | 8.39 | 8.58 | 8.35 | 14.38M |
| August 05, 2025 | 8.53 | 8.5 | 8.5 | 8.74 | 8.42 | 20.37M |
| August 04, 2025 | 8.44 | 8.5 | 8.5 | 8.5 | 8.27 | 20.17M |
| August 01, 2025 | 8.23 | 8.44 | 8.44 | 8.55 | 8.23 | 28.83M |
| July 31, 2025 | 8.21 | 8.27 | 8.27 | 8.43 | 8.18 | 18.66M |
| July 30, 2025 | 8.29 | 8.25 | 8.25 | 8.36 | 8.17 | 16.8M |
| July 29, 2025 | 8.35 | 8.3 | 8.3 | 8.38 | 8.2 | 14.2M |
| July 28, 2025 | 8.26 | 8.38 | 8.38 | 8.47 | 8.25 | 19.85M |
| July 25, 2025 | 8.28 | 8.26 | 8.26 | 8.38 | 8.23 | 14.59M |
| July 24, 2025 | 8.13 | 8.27 | 8.27 | 8.3 | 8.13 | 13.78M |
| July 23, 2025 | 8.18 | 8.15 | 8.15 | 8.25 | 8.14 | 12.47M |
| July 22, 2025 | 8.28 | 8.19 | 8.19 | 8.28 | 8.15 | 13.66M |
| July 21, 2025 | 8.26 | 8.29 | 8.29 | 8.3 | 8.2 | 12.3M |
| July 18, 2025 | 8.38 | 8.26 | 8.26 | 8.42 | 8.2 | 19.45M |
| July 17, 2025 | 8.24 | 8.34 | 8.34 | 8.39 | 8.2 | 17.73M |
| July 16, 2025 | 8.15 | 8.24 | 8.24 | 8.3 | 8.07 | 18.7M |
| July 15, 2025 | 8.15 | 8.15 | 8.15 | 8.23 | 7.98 | 18.87M |
| July 14, 2025 | 8.05 | 8.15 | 8.15 | 8.21 | 8.05 | 14.41M |
| July 11, 2025 | 8.14 | 8.05 | 8.05 | 8.18 | 8.03 | 17.52M |
| July 10, 2025 | 8.11 | 8.17 | 8.17 | 8.26 | 8.11 | 12.95M |
| July 09, 2025 | 8.17 | 8.13 | 8.13 | 8.26 | 8.12 | 18.67M |
| July 08, 2025 | 8.15 | 8.25 | 8.25 | 8.36 | 8.1 | 25.31M |
| July 07, 2025 | 8.17 | 8.16 | 8.16 | 8.24 | 8.12 | 12.66M |
| July 04, 2025 | 8.11 | 8.13 | 8.13 | 8.21 | 8.03 | 19.04M |
| July 03, 2025 | 8.09 | 8.09 | 8.09 | 8.22 | 8.07 | 21.05M |
| July 02, 2025 | 8.13 | 8.1 | 8.1 | 8.2 | 7.97 | 49.29M |
| July 01, 2025 | 7.73 | 8.2 | 8.2 | 8.51 | 7.7 | 71.2M |
| June 30, 2025 | 7.78 | 7.74 | 7.74 | 7.8 | 7.7 | 9.35M |
| June 27, 2025 | 7.61 | 7.78 | 7.78 | 7.84 | 7.61 | 13.76M |
| June 26, 2025 | 7.66 | 7.61 | 7.61 | 7.77 | 7.61 | 11.26M |
| June 25, 2025 | 7.66 | 7.68 | 7.68 | 7.7 | 7.61 | 8.77M |
| June 24, 2025 | 7.55 | 7.67 | 7.67 | 7.69 | 7.54 | 8.77M |
| June 23, 2025 | 7.48 | 7.55 | 7.55 | 7.57 | 7.43 | 7.46M |
| June 20, 2025 | 7.54 | 7.52 | 7.52 | 7.58 | 7.5 | 5.96M |
| June 19, 2025 | 7.73 | 7.55 | 7.55 | 7.81 | 7.51 | 11.66M |
| June 18, 2025 | 7.8 | 7.75 | 7.75 | 7.84 | 7.71 | 7.99M |
| June 17, 2025 | 7.85 | 7.83 | 7.83 | 7.99 | 7.81 | 9.76M |
| June 16, 2025 | 7.91 | 7.87 | 7.87 | 7.95 | 7.83 | 8.88M |
| June 13, 2025 | 7.98 | 7.93 | 7.93 | 8.07 | 7.87 | 16.32M |
| June 12, 2025 | 8 | 8.02 | 8.02 | 8.06 | 7.98 | 10.03M |
| June 11, 2025 | 8.01 | 8.02 | 8.02 | 8.07 | 7.98 | 11.26M |
| June 10, 2025 | 8 | 8.05 | 8.05 | 8.07 | 7.88 | 22.27M |
| June 09, 2025 | 7.95 | 8 | 8 | 8.05 | 7.95 | 18.41M |
| June 06, 2025 | 8.02 | 8.02 | 8.02 | 8.11 | 7.97 | 14.83M |
| June 05, 2025 | 8.2 | 8.02 | 8.02 | 8.24 | 7.97 | 29.14M |
| June 04, 2025 | 7.98 | 8.29 | 8.29 | 8.41 | 7.9 | 44.57M |
| June 03, 2025 | 7.8 | 8 | 8 | 8.02 | 7.8 | 19.65M |
| May 30, 2025 | 7.9 | 7.89 | 7.89 | 8.15 | 7.87 | 21.82M |
| May 29, 2025 | 7.93 | 7.95 | 7.95 | 8.05 | 7.85 | 25.85M |
| May 28, 2025 | 8.02 | 7.9 | 7.9 | 8.19 | 7.86 | 41.25M |
| May 27, 2025 | 7.43 | 7.72 | 7.72 | 8.04 | 7.41 | 31.06M |
| May 26, 2025 | 7.53 | 7.43 | 7.43 | 7.55 | 7.4 | 15.92M |