8.61
-0.08(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.7 | 8.61 | 8.61 | 8.73 | 8.57 | 22M |
| August 15, 2025 | 8.58 | 8.69 | 8.69 | 8.71 | 8.54 | 14.75M |
| August 14, 2025 | 8.71 | 8.57 | 8.57 | 8.75 | 8.53 | 18.5M |
| August 13, 2025 | 8.57 | 8.68 | 8.68 | 8.73 | 8.55 | 19.17M |
| August 12, 2025 | 8.5 | 8.55 | 8.55 | 8.59 | 8.45 | 15.23M |
| August 11, 2025 | 8.56 | 8.49 | 8.49 | 8.61 | 8.47 | 19.2M |
| August 08, 2025 | 8.38 | 8.5 | 8.5 | 8.55 | 8.35 | 26.28M |
| August 07, 2025 | 8.42 | 8.38 | 8.38 | 8.47 | 8.26 | 34.6M |
| August 06, 2025 | 8.25 | 8.25 | 8.25 | 8.29 | 8.21 | 16.26M |
| August 05, 2025 | 8.22 | 8.27 | 8.27 | 8.29 | 8.19 | 11.66M |
| August 04, 2025 | 8.19 | 8.22 | 8.22 | 8.28 | 8.13 | 9.53M |
| August 01, 2025 | 8.06 | 8.19 | 8.19 | 8.33 | 8.06 | 18.13M |
| July 31, 2025 | 8.31 | 8.08 | 8.08 | 8.31 | 8.06 | 17.64M |
| July 30, 2025 | 8.31 | 8.34 | 8.34 | 8.36 | 8.26 | 11.02M |
| July 29, 2025 | 8.25 | 8.32 | 8.32 | 8.34 | 8.22 | 16.93M |
| July 28, 2025 | 8.4 | 8.25 | 8.25 | 8.45 | 8.24 | 19.6M |
| July 25, 2025 | 8.45 | 8.37 | 8.37 | 8.51 | 8.32 | 23.8M |
| July 24, 2025 | 8.32 | 8.45 | 8.45 | 8.47 | 8.28 | 31.96M |
| July 23, 2025 | 8.6 | 8.32 | 8.32 | 8.62 | 8.32 | 42.63M |
| July 22, 2025 | 8.61 | 8.72 | 8.72 | 8.74 | 8.39 | 73.17M |
| July 21, 2025 | 8.15 | 8.79 | 8.79 | 8.79 | 8.08 | 66.88M |
| July 18, 2025 | 8.01 | 7.99 | 7.99 | 8.04 | 7.97 | 7.47M |
| July 17, 2025 | 8.03 | 8 | 8 | 8.05 | 7.98 | 7.55M |
| July 16, 2025 | 8.07 | 8.03 | 8.03 | 8.16 | 7.96 | 10.62M |
| July 15, 2025 | 8.18 | 8.05 | 8.05 | 8.23 | 8.02 | 13.22M |
| July 14, 2025 | 8.08 | 8.19 | 8.19 | 8.25 | 8.08 | 15.49M |
| July 11, 2025 | 8.23 | 8.11 | 8.11 | 8.3 | 8.05 | 17.06M |
| July 10, 2025 | 8.12 | 8.19 | 8.19 | 8.28 | 8.1 | 23.74M |
| July 09, 2025 | 8.16 | 8.12 | 8.12 | 8.44 | 8.02 | 49.25M |
| July 08, 2025 | 7.68 | 7.83 | 7.83 | 7.88 | 7.67 | 16.02M |
| July 07, 2025 | 7.59 | 7.7 | 7.7 | 7.73 | 7.54 | 11.98M |
| July 04, 2025 | 7.53 | 7.56 | 7.56 | 7.59 | 7.51 | 8.84M |
| July 03, 2025 | 7.52 | 7.53 | 7.53 | 7.54 | 7.45 | 8.91M |
| July 02, 2025 | 7.4 | 7.51 | 7.51 | 7.51 | 7.39 | 10.17M |
| July 01, 2025 | 7.4 | 7.39 | 7.39 | 7.42 | 7.37 | 6.13M |
| June 30, 2025 | 7.39 | 7.4 | 7.4 | 7.42 | 7.36 | 5.03M |
| June 27, 2025 | 7.36 | 7.41 | 7.41 | 7.43 | 7.34 | 8.4M |
| June 26, 2025 | 7.33 | 7.34 | 7.34 | 7.36 | 7.31 | 7.79M |
| June 25, 2025 | 7.33 | 7.33 | 7.33 | 7.34 | 7.28 | 6.5M |
| June 24, 2025 | 7.31 | 7.31 | 7.31 | 7.34 | 7.28 | 8.22M |
| June 23, 2025 | 7.35 | 7.3 | 7.3 | 7.38 | 7.25 | 8.12M |
| June 20, 2025 | 7.34 | 7.36 | 7.36 | 7.42 | 7.33 | 6.37M |
| June 19, 2025 | 7.39 | 7.33 | 7.33 | 7.45 | 7.32 | 7.71M |
| June 18, 2025 | 7.38 | 7.41 | 7.41 | 7.43 | 7.31 | 7.91M |
| June 17, 2025 | 7.4 | 7.4 | 7.4 | 7.43 | 7.35 | 6.42M |
| June 16, 2025 | 7.38 | 7.37 | 7.37 | 7.4 | 7.34 | 5.68M |
| June 13, 2025 | 7.47 | 7.38 | 7.38 | 7.48 | 7.37 | 7.84M |
| June 12, 2025 | 7.48 | 7.47 | 7.47 | 7.54 | 7.45 | 6.55M |
| June 11, 2025 | 7.47 | 7.49 | 7.49 | 7.53 | 7.45 | 5.76M |
| June 10, 2025 | 7.54 | 7.45 | 7.45 | 7.57 | 7.43 | 10.82M |
| June 09, 2025 | 7.59 | 7.54 | 7.54 | 7.59 | 7.48 | 6.9M |
| June 06, 2025 | 7.55 | 7.57 | 7.57 | 7.6 | 7.51 | 8.15M |
| June 05, 2025 | 7.58 | 7.55 | 7.55 | 7.6 | 7.51 | 7.7M |
| June 04, 2025 | 7.54 | 7.57 | 7.57 | 7.59 | 7.51 | 8.65M |
| June 03, 2025 | 7.79 | 7.57 | 7.57 | 7.82 | 7.52 | 22.3M |
| May 30, 2025 | 7.62 | 7.8 | 7.8 | 7.95 | 7.61 | 30.14M |
| May 29, 2025 | 7.65 | 7.62 | 7.62 | 7.67 | 7.56 | 9.69M |
| May 28, 2025 | 7.66 | 7.65 | 7.65 | 7.7 | 7.61 | 7.5M |
| May 27, 2025 | 7.67 | 7.64 | 7.64 | 7.71 | 7.56 | 8.3M |
| May 26, 2025 | 7.77 | 7.7 | 7.7 | 7.83 | 7.67 | 7.48M |