8.65
-0.04(-0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.69 | 8.65 | 8.65 | 8.72 | 8.57 | 34.23M |
| August 21, 2025 | 8.9 | 8.69 | 8.69 | 8.97 | 8.62 | 42.63M |
| August 20, 2025 | 8.68 | 8.83 | 8.83 | 8.84 | 8.6 | 47.24M |
| August 19, 2025 | 8.5 | 8.67 | 8.67 | 8.72 | 8.4 | 43.04M |
| August 18, 2025 | 8.5 | 8.53 | 8.53 | 8.61 | 8.45 | 39.48M |
| August 15, 2025 | 8.3 | 8.43 | 8.43 | 8.47 | 8.25 | 28.62M |
| August 14, 2025 | 8.55 | 8.31 | 8.31 | 8.59 | 8.25 | 32.36M |
| August 13, 2025 | 8.37 | 8.51 | 8.51 | 8.61 | 8.33 | 39.82M |
| August 12, 2025 | 8.47 | 8.39 | 8.39 | 8.52 | 8.34 | 30.2M |
| August 11, 2025 | 8.45 | 8.46 | 8.46 | 8.58 | 8.43 | 47.62M |
| August 08, 2025 | 8.55 | 8.45 | 8.45 | 8.57 | 8.36 | 52.69M |
| August 07, 2025 | 8.69 | 8.58 | 8.58 | 8.85 | 8.41 | 91.43M |
| August 06, 2025 | 7.9 | 8.69 | 8.69 | 8.69 | 7.86 | 81.84M |
| August 05, 2025 | 7.8 | 7.9 | 7.9 | 7.92 | 7.8 | 15.15M |
| August 04, 2025 | 7.58 | 7.82 | 7.82 | 7.84 | 7.53 | 16.11M |
| August 01, 2025 | 7.53 | 7.63 | 7.63 | 7.67 | 7.5 | 12.6M |
| July 31, 2025 | 7.61 | 7.53 | 7.53 | 7.69 | 7.51 | 13.24M |
| July 30, 2025 | 7.71 | 7.65 | 7.65 | 7.75 | 7.57 | 13.38M |
| July 29, 2025 | 7.75 | 7.74 | 7.74 | 7.79 | 7.69 | 13.14M |
| July 28, 2025 | 7.7 | 7.76 | 7.76 | 7.79 | 7.68 | 17.68M |
| July 25, 2025 | 7.7 | 7.69 | 7.69 | 7.72 | 7.65 | 14.48M |
| July 24, 2025 | 7.68 | 7.69 | 7.69 | 7.77 | 7.65 | 15.76M |
| July 23, 2025 | 7.76 | 7.7 | 7.7 | 7.79 | 7.68 | 15.6M |
| July 22, 2025 | 7.76 | 7.75 | 7.75 | 7.8 | 7.71 | 15.63M |
| July 21, 2025 | 7.74 | 7.77 | 7.77 | 7.82 | 7.71 | 18.71M |
| July 18, 2025 | 7.75 | 7.69 | 7.69 | 7.77 | 7.65 | 18.5M |
| July 17, 2025 | 7.7 | 7.75 | 7.75 | 7.79 | 7.67 | 18.56M |
| July 16, 2025 | 7.57 | 7.71 | 7.71 | 7.84 | 7.55 | 27.11M |
| July 15, 2025 | 7.54 | 7.59 | 7.59 | 7.74 | 7.53 | 23.21M |
| July 14, 2025 | 7.41 | 7.57 | 7.57 | 7.62 | 7.38 | 25.86M |
| July 11, 2025 | 7.32 | 7.4 | 7.4 | 7.44 | 7.3 | 19.1M |
| July 10, 2025 | 7.51 | 7.35 | 7.35 | 7.6 | 7.3 | 27.71M |
| July 09, 2025 | 7.29 | 7.25 | 7.25 | 7.35 | 7.23 | 13.03M |
| July 08, 2025 | 7.23 | 7.27 | 7.27 | 7.3 | 7.22 | 10.19M |
| July 07, 2025 | 7.25 | 7.26 | 7.26 | 7.27 | 7.15 | 9.79M |
| July 04, 2025 | 7.32 | 7.25 | 7.25 | 7.33 | 7.24 | 10.39M |
| July 03, 2025 | 7.29 | 7.31 | 7.31 | 7.33 | 7.25 | 9.51M |
| July 02, 2025 | 7.35 | 7.29 | 7.29 | 7.37 | 7.23 | 13.02M |
| July 01, 2025 | 7.33 | 7.35 | 7.35 | 7.39 | 7.27 | 12.37M |
| June 30, 2025 | 7.25 | 7.33 | 7.33 | 7.41 | 7.18 | 17.95M |
| June 27, 2025 | 7.2 | 7.22 | 7.22 | 7.32 | 7.11 | 20.88M |
| June 26, 2025 | 7.17 | 7.09 | 7.09 | 7.21 | 7.06 | 17.78M |
| June 25, 2025 | 7.04 | 7.17 | 7.17 | 7.19 | 7.01 | 19.55M |
| June 24, 2025 | 6.81 | 7.05 | 7.05 | 7.1 | 6.81 | 21.07M |
| June 23, 2025 | 6.63 | 6.8 | 6.8 | 6.82 | 6.6 | 13.24M |
| June 20, 2025 | 6.83 | 6.66 | 6.66 | 6.89 | 6.65 | 14.73M |
| June 19, 2025 | 6.84 | 6.85 | 6.85 | 6.97 | 6.82 | 17.96M |
| June 18, 2025 | 6.92 | 6.94 | 6.84 | 6.95 | 6.82 | 10.15M |
| June 17, 2025 | 6.92 | 6.93 | 6.83 | 6.94 | 6.87 | 7.41M |
| June 16, 2025 | 6.85 | 6.9 | 6.8 | 6.95 | 6.74 | 9.82M |
| June 13, 2025 | 6.99 | 6.88 | 6.78 | 7 | 6.85 | 11.62M |
| June 12, 2025 | 7.03 | 7.01 | 6.91 | 7.09 | 6.95 | 8.4M |
| June 11, 2025 | 7.03 | 7.05 | 6.95 | 7.11 | 7 | 12.43M |
| June 10, 2025 | 7.15 | 6.98 | 6.88 | 7.17 | 6.88 | 16.48M |
| June 09, 2025 | 7.12 | 7.13 | 7.03 | 7.22 | 7.06 | 12.57M |
| June 06, 2025 | 7.19 | 7.08 | 7.08 | 7.19 | 7.06 | 12.23M |
| June 05, 2025 | 7.11 | 7.2 | 7.2 | 7.22 | 7.04 | 12.44M |
| June 04, 2025 | 7.12 | 7.1 | 7.1 | 7.18 | 7.08 | 11.82M |
| June 03, 2025 | 7.07 | 7.09 | 7.09 | 7.15 | 7.06 | 11.15M |
| May 30, 2025 | 7.32 | 7.11 | 7.11 | 7.32 | 7.09 | 17.64M |