8.59
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.59 | 8.59 | 8.59 | 8.67 | 8.58 | 21.8M |
| August 15, 2025 | 8.48 | 8.59 | 8.59 | 8.64 | 8.47 | 16.56M |
| August 14, 2025 | 8.65 | 8.5 | 8.5 | 8.7 | 8.48 | 18.84M |
| August 13, 2025 | 8.61 | 8.66 | 8.66 | 8.69 | 8.58 | 21.55M |
| August 12, 2025 | 8.48 | 8.59 | 8.59 | 8.73 | 8.46 | 30.53M |
| August 11, 2025 | 8.36 | 8.47 | 8.47 | 8.55 | 8.36 | 25.21M |
| August 08, 2025 | 8.46 | 8.36 | 8.36 | 8.56 | 8.34 | 23.34M |
| August 07, 2025 | 8.33 | 8.47 | 8.47 | 8.6 | 8.33 | 24.38M |
| August 06, 2025 | 8.42 | 8.32 | 8.32 | 8.43 | 8.26 | 12.48M |
| August 05, 2025 | 8.22 | 8.36 | 8.36 | 8.44 | 8.22 | 19.25M |
| August 04, 2025 | 8.1 | 8.25 | 8.25 | 8.27 | 8.06 | 11.75M |
| August 01, 2025 | 8.13 | 8.15 | 8.15 | 8.18 | 8.11 | 6.96M |
| July 31, 2025 | 8.19 | 8.13 | 8.13 | 8.23 | 8.09 | 11.09M |
| July 30, 2025 | 8.2 | 8.21 | 8.21 | 8.27 | 8.13 | 10.61M |
| July 29, 2025 | 8.29 | 8.23 | 8.23 | 8.35 | 8.17 | 13.47M |
| July 28, 2025 | 8.26 | 8.3 | 8.3 | 8.52 | 8.2 | 25.46M |
| July 25, 2025 | 8.3 | 8.24 | 8.24 | 8.35 | 8.24 | 10.68M |
| July 24, 2025 | 8.2 | 8.3 | 8.3 | 8.3 | 8.2 | 10.85M |
| July 23, 2025 | 8.29 | 8.21 | 8.21 | 8.33 | 8.2 | 11.54M |
| July 22, 2025 | 8.28 | 8.31 | 8.31 | 8.38 | 8.2 | 14.46M |
| July 21, 2025 | 8.21 | 8.26 | 8.26 | 8.3 | 8.15 | 11.68M |
| July 18, 2025 | 8.21 | 8.18 | 8.18 | 8.27 | 8.13 | 8.5M |
| July 17, 2025 | 8.17 | 8.19 | 8.19 | 8.22 | 8.14 | 8.41M |
| July 16, 2025 | 8.11 | 8.16 | 8.16 | 8.21 | 8.11 | 5.65M |
| July 15, 2025 | 8.21 | 8.13 | 8.13 | 8.24 | 8.07 | 8.11M |
| July 14, 2025 | 8.19 | 8.23 | 8.23 | 8.27 | 8.15 | 9.72M |
| July 11, 2025 | 8.13 | 8.2 | 8.2 | 8.24 | 8.08 | 11.61M |
| July 10, 2025 | 8.07 | 8.13 | 8.13 | 8.13 | 8.04 | 7.41M |
| July 09, 2025 | 8.09 | 8.1 | 8.1 | 8.17 | 8.06 | 7.93M |
| July 08, 2025 | 8.06 | 8.1 | 8.1 | 8.14 | 8.04 | 8.31M |
| July 07, 2025 | 8 | 8.04 | 8.04 | 8.07 | 7.97 | 7.81M |
| July 04, 2025 | 8.11 | 7.99 | 7.99 | 8.13 | 7.97 | 8.93M |
| July 03, 2025 | 8.11 | 8.11 | 8.11 | 8.16 | 8.06 | 6.51M |
| July 02, 2025 | 8.09 | 8.11 | 8.11 | 8.13 | 8.04 | 7.53M |
| July 01, 2025 | 8.1 | 8.11 | 8.11 | 8.17 | 8.06 | 8.41M |
| June 30, 2025 | 8.11 | 8.16 | 8.16 | 8.21 | 8.09 | 11.84M |
| June 27, 2025 | 8.02 | 8.05 | 8.05 | 8.12 | 8.01 | 7.94M |
| June 26, 2025 | 8.03 | 8.04 | 8.04 | 8.11 | 8 | 8.34M |
| June 25, 2025 | 7.97 | 8.06 | 8.06 | 8.08 | 7.92 | 10.39M |
| June 24, 2025 | 7.79 | 7.95 | 7.95 | 7.95 | 7.76 | 8.68M |
| June 23, 2025 | 7.6 | 7.75 | 7.75 | 7.77 | 7.51 | 6.68M |
| June 20, 2025 | 7.69 | 7.66 | 7.66 | 7.76 | 7.63 | 8.27M |
| June 19, 2025 | 7.93 | 7.72 | 7.72 | 7.98 | 7.69 | 14.79M |
| June 18, 2025 | 8.22 | 7.97 | 7.97 | 8.31 | 7.95 | 19.75M |
| June 17, 2025 | 8.06 | 8.14 | 8.14 | 8.25 | 7.93 | 21.58M |
| June 16, 2025 | 7.89 | 7.89 | 7.89 | 7.97 | 7.86 | 8.86M |
| June 13, 2025 | 8.08 | 7.93 | 7.93 | 8.09 | 7.89 | 12.82M |
| June 12, 2025 | 8.08 | 8.13 | 8.13 | 8.19 | 8.02 | 15.21M |
| June 11, 2025 | 8.5 | 8.14 | 8.14 | 8.5 | 8.12 | 27.89M |
| June 10, 2025 | 8.12 | 8.09 | 8.09 | 8.19 | 7.98 | 11.52M |
| June 09, 2025 | 8.02 | 8.15 | 8.15 | 8.17 | 8.02 | 11.21M |
| June 06, 2025 | 8.07 | 8.05 | 8.05 | 8.09 | 7.94 | 9.76M |
| June 05, 2025 | 8.04 | 8.09 | 8.09 | 8.15 | 7.98 | 10.6M |
| June 04, 2025 | 7.89 | 8.03 | 8.03 | 8.05 | 7.86 | 8.11M |
| June 03, 2025 | 7.79 | 7.9 | 7.9 | 7.93 | 7.76 | 6.41M |
| May 30, 2025 | 8.04 | 7.86 | 7.86 | 8.04 | 7.83 | 7.33M |
| May 29, 2025 | 7.88 | 8 | 8 | 8.04 | 7.86 | 7.27M |
| May 28, 2025 | 7.92 | 7.89 | 7.89 | 7.97 | 7.86 | 5.44M |
| May 27, 2025 | 7.96 | 7.96 | 7.96 | 8.01 | 7.85 | 6.96M |
| May 26, 2025 | 7.83 | 8.01 | 8.01 | 8.02 | 7.82 | 10.21M |