8.44
+0.03(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.4 | 8.44 | 8.44 | 8.56 | 8.37 | 14.5M |
| August 15, 2025 | 8.29 | 8.41 | 8.41 | 8.44 | 8.28 | 13.25M |
| August 14, 2025 | 8.58 | 8.28 | 8.28 | 8.65 | 8.23 | 18.58M |
| August 13, 2025 | 8.46 | 8.6 | 8.6 | 8.66 | 8.44 | 22.07M |
| August 12, 2025 | 8.62 | 8.46 | 8.46 | 8.69 | 8.42 | 30.77M |
| August 11, 2025 | 8.27 | 8.59 | 8.59 | 9.09 | 8.22 | 51.88M |
| August 08, 2025 | 8.09 | 8.26 | 8.26 | 8.33 | 8.09 | 13.64M |
| August 07, 2025 | 8.22 | 8.12 | 8.12 | 8.24 | 8.08 | 9.31M |
| August 06, 2025 | 8.12 | 8.19 | 8.19 | 8.19 | 8.06 | 13.29M |
| August 05, 2025 | 7.94 | 8.12 | 8.12 | 8.15 | 7.91 | 14.41M |
| August 04, 2025 | 7.73 | 7.91 | 7.91 | 7.92 | 7.68 | 9.44M |
| August 01, 2025 | 7.7 | 7.73 | 7.73 | 7.82 | 7.7 | 7.53M |
| July 31, 2025 | 7.84 | 7.71 | 7.71 | 7.93 | 7.68 | 9.18M |
| July 30, 2025 | 7.95 | 7.87 | 7.87 | 7.97 | 7.8 | 9.28M |
| July 29, 2025 | 8.03 | 7.95 | 7.95 | 8.06 | 7.9 | 9.08M |
| July 28, 2025 | 8.12 | 8.03 | 8.03 | 8.18 | 8.03 | 13.24M |
| July 25, 2025 | 7.92 | 8.12 | 8.12 | 8.3 | 7.87 | 24.06M |
| July 24, 2025 | 7.95 | 7.9 | 7.9 | 8.04 | 7.88 | 11.05M |
| July 23, 2025 | 8.01 | 7.95 | 7.95 | 8.04 | 7.9 | 10.67M |
| July 22, 2025 | 8.08 | 8.04 | 8.04 | 8.15 | 8.01 | 10.36M |
| July 21, 2025 | 8.05 | 8.08 | 8.08 | 8.09 | 8 | 9.28M |
| July 18, 2025 | 8.16 | 8.09 | 8.09 | 8.16 | 8.01 | 12.03M |
| July 17, 2025 | 8.09 | 8.14 | 8.14 | 8.18 | 8.07 | 10.8M |
| July 16, 2025 | 8.1 | 8.13 | 8.13 | 8.18 | 7.99 | 16.99M |
| July 15, 2025 | 8.1 | 8.06 | 8.06 | 8.19 | 7.98 | 23.06M |
| July 14, 2025 | 8 | 8.1 | 8.1 | 8.39 | 7.93 | 33.51M |
| July 11, 2025 | 7.74 | 7.76 | 7.76 | 7.8 | 7.65 | 10.39M |
| July 10, 2025 | 7.69 | 7.7 | 7.7 | 7.73 | 7.62 | 7.89M |
| July 09, 2025 | 7.7 | 7.71 | 7.71 | 7.79 | 7.67 | 8.36M |
| July 08, 2025 | 7.59 | 7.72 | 7.72 | 7.74 | 7.55 | 9.82M |
| July 07, 2025 | 7.51 | 7.6 | 7.6 | 7.6 | 7.47 | 5.73M |
| July 04, 2025 | 7.66 | 7.54 | 7.54 | 7.66 | 7.53 | 8.97M |
| July 03, 2025 | 7.6 | 7.65 | 7.65 | 7.67 | 7.57 | 9.02M |
| July 02, 2025 | 7.61 | 7.6 | 7.6 | 7.64 | 7.5 | 9.46M |
| July 01, 2025 | 7.63 | 7.6 | 7.6 | 7.67 | 7.5 | 9.29M |
| June 30, 2025 | 7.52 | 7.61 | 7.61 | 7.63 | 7.5 | 9.23M |
| June 27, 2025 | 7.55 | 7.5 | 7.5 | 7.59 | 7.46 | 8.63M |
| June 26, 2025 | 7.47 | 7.46 | 7.46 | 7.54 | 7.42 | 7.98M |
| June 25, 2025 | 7.5 | 7.49 | 7.49 | 7.65 | 7.45 | 12.16M |
| June 24, 2025 | 7.2 | 7.49 | 7.49 | 7.53 | 7.2 | 15.98M |
| June 23, 2025 | 7 | 7.16 | 7.16 | 7.17 | 6.96 | 6.37M |
| June 20, 2025 | 7.06 | 7.05 | 7.05 | 7.18 | 7.01 | 7.94M |
| June 19, 2025 | 7.22 | 7.08 | 7.08 | 7.36 | 7.06 | 12.94M |
| June 18, 2025 | 7.33 | 7.25 | 7.25 | 7.34 | 7.22 | 10.15M |
| June 17, 2025 | 7.44 | 7.34 | 7.34 | 7.46 | 7.3 | 12.18M |
| June 16, 2025 | 7.4 | 7.45 | 7.45 | 7.52 | 7.38 | 12.76M |
| June 13, 2025 | 7.7 | 7.47 | 7.47 | 7.74 | 7.45 | 20.32M |
| June 12, 2025 | 7.6 | 7.76 | 7.7 | 7.82 | 7.6 | 32.94M |
| June 11, 2025 | 7.92 | 7.71 | 7.65 | 8.08 | 7.67 | 56.57M |
| June 10, 2025 | 7.44 | 7.85 | 7.79 | 8.14 | 7.41 | 59.08M |
| June 09, 2025 | 7.29 | 7.4 | 7.34 | 7.47 | 7.26 | 8.75M |
| June 06, 2025 | 7.25 | 7.29 | 7.29 | 7.29 | 7.18 | 6.41M |
| June 05, 2025 | 7.27 | 7.28 | 7.28 | 7.3 | 7.16 | 7.38M |
| June 04, 2025 | 7.29 | 7.3 | 7.3 | 7.34 | 7.24 | 5.28M |
| June 03, 2025 | 7.22 | 7.28 | 7.28 | 7.35 | 7.2 | 7.21M |
| May 30, 2025 | 7.56 | 7.29 | 7.29 | 7.65 | 7.27 | 10.43M |
| May 29, 2025 | 7.44 | 7.59 | 7.59 | 7.66 | 7.44 | 8.96M |
| May 28, 2025 | 7.52 | 7.47 | 7.47 | 7.64 | 7.44 | 6.28M |
| May 27, 2025 | 7.45 | 7.55 | 7.55 | 7.57 | 7.28 | 9.9M |
| May 26, 2025 | 7.37 | 7.44 | 7.44 | 7.52 | 7.34 | 6.34M |