8.34
+0.06(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.26 | 8.34 | 8.34 | 8.38 | 8.26 | 108.12M |
| August 21, 2025 | 8.3 | 8.28 | 8.28 | 8.43 | 8.21 | 135.41M |
| August 20, 2025 | 8.18 | 8.42 | 8.42 | 8.77 | 8.15 | 238.04M |
| August 19, 2025 | 8.07 | 8.2 | 8.2 | 8.3 | 8.02 | 155.26M |
| August 18, 2025 | 7.89 | 8.07 | 8.07 | 8.12 | 7.88 | 135.62M |
| August 15, 2025 | 7.87 | 7.89 | 7.89 | 7.9 | 7.83 | 64.18M |
| August 14, 2025 | 7.96 | 7.87 | 7.87 | 8.03 | 7.77 | 99.27M |
| August 13, 2025 | 7.83 | 7.99 | 7.99 | 8.03 | 7.83 | 123.33M |
| August 12, 2025 | 7.86 | 7.83 | 7.83 | 7.9 | 7.81 | 40.31M |
| August 11, 2025 | 7.75 | 7.87 | 7.87 | 7.89 | 7.72 | 52.86M |
| August 08, 2025 | 7.86 | 7.74 | 7.74 | 7.88 | 7.73 | 50.49M |
| August 07, 2025 | 7.92 | 7.85 | 7.85 | 7.95 | 7.85 | 50.03M |
| August 06, 2025 | 7.92 | 7.92 | 7.92 | 7.93 | 7.84 | 57.61M |
| August 05, 2025 | 7.99 | 7.92 | 7.92 | 8 | 7.88 | 64.02M |
| August 04, 2025 | 8 | 7.98 | 7.98 | 8.04 | 7.92 | 79.46M |
| August 01, 2025 | 7.91 | 8.05 | 8.05 | 8.06 | 7.81 | 141.24M |
| July 31, 2025 | 7.91 | 7.88 | 7.88 | 8.04 | 7.85 | 135.78M |
| July 30, 2025 | 7.82 | 7.81 | 7.81 | 7.9 | 7.74 | 67.45M |
| July 29, 2025 | 7.76 | 7.85 | 7.85 | 7.86 | 7.73 | 55.81M |
| July 28, 2025 | 7.87 | 7.78 | 7.78 | 7.88 | 7.77 | 48.33M |
| July 25, 2025 | 7.81 | 7.86 | 7.86 | 7.92 | 7.79 | 80.39M |
| July 24, 2025 | 7.65 | 7.8 | 7.8 | 7.84 | 7.63 | 70.62M |
| July 23, 2025 | 7.7 | 7.66 | 7.66 | 7.75 | 7.65 | 44.7M |
| July 22, 2025 | 7.75 | 7.72 | 7.72 | 7.75 | 7.65 | 50.48M |
| July 21, 2025 | 7.72 | 7.76 | 7.76 | 7.78 | 7.71 | 43.57M |
| July 18, 2025 | 7.79 | 7.75 | 7.75 | 7.85 | 7.74 | 41.36M |
| July 17, 2025 | 7.74 | 7.79 | 7.79 | 7.8 | 7.7 | 47.01M |
| July 16, 2025 | 7.77 | 7.78 | 7.78 | 7.94 | 7.76 | 66.77M |
| July 15, 2025 | 7.72 | 7.77 | 7.77 | 7.78 | 7.65 | 58.82M |
| July 14, 2025 | 7.85 | 7.75 | 7.75 | 7.85 | 7.74 | 63.06M |
| July 11, 2025 | 7.92 | 7.88 | 7.88 | 7.98 | 7.85 | 132.94M |
| July 10, 2025 | 7.68 | 8.07 | 8.07 | 8.39 | 7.62 | 214.71M |
| July 09, 2025 | 7.67 | 7.72 | 7.72 | 7.81 | 7.63 | 94.48M |
| July 08, 2025 | 7.58 | 7.66 | 7.66 | 7.67 | 7.53 | 67.01M |
| July 07, 2025 | 7.52 | 7.65 | 7.65 | 7.76 | 7.38 | 86.49M |
| July 04, 2025 | 7.44 | 7.49 | 7.49 | 7.55 | 7.39 | 45.29M |
| July 03, 2025 | 7.46 | 7.46 | 7.46 | 7.5 | 7.42 | 28.98M |
| July 02, 2025 | 7.54 | 7.45 | 7.45 | 7.56 | 7.42 | 38.93M |
| July 01, 2025 | 7.64 | 7.57 | 7.57 | 7.64 | 7.48 | 46.39M |
| June 30, 2025 | 7.54 | 7.64 | 7.64 | 7.74 | 7.54 | 61.33M |
| June 27, 2025 | 7.55 | 7.54 | 7.54 | 7.65 | 7.5 | 67.66M |
| June 26, 2025 | 7.51 | 7.61 | 7.61 | 7.8 | 7.43 | 109.35M |
| June 25, 2025 | 7.48 | 7.5 | 7.5 | 7.52 | 7.4 | 57.77M |
| June 24, 2025 | 7.33 | 7.47 | 7.47 | 7.52 | 7.33 | 50.77M |
| June 23, 2025 | 7.16 | 7.32 | 7.32 | 7.35 | 7.13 | 43.17M |
| June 20, 2025 | 7.48 | 7.3 | 7.3 | 7.54 | 7.26 | 65.08M |
| June 19, 2025 | 7.52 | 7.38 | 7.36 | 7.55 | 7.36 | 50.18M |
| June 18, 2025 | 7.58 | 7.49 | 7.47 | 7.59 | 7.42 | 52.5M |
| June 17, 2025 | 7.76 | 7.61 | 7.59 | 7.79 | 7.58 | 67.43M |
| June 16, 2025 | 7.65 | 7.76 | 7.74 | 7.83 | 7.63 | 65.74M |
| June 13, 2025 | 7.97 | 7.68 | 7.66 | 7.99 | 7.67 | 116.85M |
| June 12, 2025 | 7.92 | 8.03 | 8.01 | 8.17 | 7.86 | 168.85M |
| June 11, 2025 | 7.71 | 8.06 | 8.04 | 8.2 | 7.65 | 229.09M |
| June 10, 2025 | 7.65 | 7.75 | 7.73 | 7.88 | 7.55 | 133.19M |
| June 09, 2025 | 7.45 | 7.64 | 7.62 | 7.73 | 7.44 | 88.62M |
| June 06, 2025 | 7.5 | 7.42 | 7.4 | 7.51 | 7.4 | 41.71M |
| June 05, 2025 | 7.4 | 7.52 | 7.5 | 7.55 | 7.36 | 65.58M |
| June 04, 2025 | 7.39 | 7.41 | 7.39 | 7.53 | 7.35 | 57.14M |
| June 03, 2025 | 7.2 | 7.3 | 7.28 | 7.42 | 7.2 | 35.9M |
| May 30, 2025 | 7.42 | 7.28 | 7.28 | 7.43 | 7.26 | 41.35M |