8.11
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.1 | 8.11 | 8.11 | 8.17 | 8.06 | 18.43M |
| August 15, 2025 | 8.05 | 8.1 | 8.1 | 8.1 | 7.99 | 19.66M |
| August 14, 2025 | 8.16 | 8.06 | 8.06 | 8.2 | 8.05 | 16.5M |
| August 13, 2025 | 8.2 | 8.17 | 8.17 | 8.24 | 8.12 | 14.43M |
| August 12, 2025 | 8.29 | 8.2 | 8.2 | 8.33 | 8.18 | 20.94M |
| August 11, 2025 | 8.02 | 8.28 | 8.28 | 8.35 | 8 | 29.63M |
| August 08, 2025 | 7.93 | 8.05 | 8.05 | 8.06 | 7.91 | 20.67M |
| August 07, 2025 | 7.92 | 7.91 | 7.91 | 7.95 | 7.86 | 13.48M |
| August 06, 2025 | 7.77 | 7.94 | 7.94 | 7.99 | 7.73 | 27.69M |
| August 05, 2025 | 7.59 | 7.77 | 7.77 | 7.78 | 7.57 | 21.15M |
| August 04, 2025 | 7.6 | 7.54 | 7.54 | 7.61 | 7.48 | 17.23M |
| August 01, 2025 | 7.58 | 7.61 | 7.61 | 7.66 | 7.53 | 11.88M |
| July 31, 2025 | 7.73 | 7.57 | 7.57 | 7.73 | 7.56 | 18.79M |
| July 30, 2025 | 7.67 | 7.76 | 7.76 | 7.8 | 7.61 | 29.81M |
| July 29, 2025 | 8.1 | 7.66 | 7.66 | 8.25 | 7.61 | 53.53M |
| July 28, 2025 | 7.86 | 7.87 | 7.87 | 7.89 | 7.78 | 20.44M |
| July 25, 2025 | 8.07 | 7.86 | 7.86 | 8.12 | 7.86 | 21.81M |
| July 24, 2025 | 7.95 | 8.01 | 8.01 | 8.03 | 7.89 | 20.74M |
| July 23, 2025 | 7.94 | 7.91 | 7.91 | 7.99 | 7.89 | 16.17M |
| July 22, 2025 | 7.96 | 7.98 | 7.98 | 8.04 | 7.87 | 20.9M |
| July 21, 2025 | 7.82 | 7.94 | 7.94 | 7.97 | 7.78 | 22.59M |
| July 18, 2025 | 7.86 | 7.82 | 7.82 | 7.9 | 7.77 | 22.79M |
| July 17, 2025 | 7.94 | 7.84 | 7.84 | 7.99 | 7.73 | 29.53M |
| July 16, 2025 | 7.85 | 7.94 | 7.94 | 8.04 | 7.77 | 43.47M |
| July 15, 2025 | 7.78 | 7.89 | 7.89 | 7.99 | 7.73 | 74.87M |
| July 14, 2025 | 7.33 | 7.77 | 7.77 | 7.77 | 7.33 | 57.52M |
| July 11, 2025 | 7.08 | 7.06 | 7.06 | 7.11 | 7.04 | 11.69M |
| July 10, 2025 | 7.05 | 7.08 | 7.08 | 7.09 | 7.03 | 9.35M |
| July 09, 2025 | 6.93 | 7.06 | 7.06 | 7.1 | 6.92 | 16.27M |
| July 08, 2025 | 6.89 | 6.92 | 6.92 | 6.94 | 6.87 | 9.36M |
| July 07, 2025 | 6.84 | 6.89 | 6.89 | 6.91 | 6.79 | 8.83M |
| July 04, 2025 | 6.87 | 6.83 | 6.83 | 6.88 | 6.8 | 9.94M |
| July 03, 2025 | 6.93 | 6.86 | 6.86 | 6.93 | 6.83 | 12.86M |
| July 02, 2025 | 6.82 | 6.89 | 6.89 | 7.14 | 6.81 | 33.28M |
| July 01, 2025 | 6.72 | 6.74 | 6.74 | 6.77 | 6.7 | 8.79M |
| June 30, 2025 | 6.7 | 6.72 | 6.72 | 6.73 | 6.63 | 10.66M |
| June 27, 2025 | 6.66 | 6.69 | 6.69 | 6.71 | 6.65 | 10.36M |
| June 26, 2025 | 6.68 | 6.66 | 6.66 | 6.7 | 6.64 | 11.6M |
| June 25, 2025 | 6.67 | 6.67 | 6.67 | 6.69 | 6.58 | 15.16M |
| June 24, 2025 | 6.59 | 6.66 | 6.66 | 6.68 | 6.57 | 14.71M |
| June 23, 2025 | 6.55 | 6.56 | 6.56 | 6.58 | 6.49 | 11.75M |
| June 20, 2025 | 6.61 | 6.55 | 6.55 | 6.65 | 6.54 | 10.95M |
| June 19, 2025 | 6.71 | 6.61 | 6.61 | 6.73 | 6.59 | 12.79M |
| June 18, 2025 | 6.77 | 6.66 | 6.66 | 6.79 | 6.65 | 12.03M |
| June 17, 2025 | 6.79 | 6.78 | 6.78 | 6.86 | 6.76 | 10.06M |
| June 16, 2025 | 6.85 | 6.79 | 6.79 | 6.86 | 6.76 | 12.79M |
| June 13, 2025 | 7.03 | 6.85 | 6.85 | 7.03 | 6.83 | 15.64M |
| June 12, 2025 | 7.05 | 7.03 | 7.03 | 7.08 | 6.96 | 14.1M |
| June 11, 2025 | 7.06 | 7.05 | 7.05 | 7.11 | 7.05 | 10.09M |
| June 10, 2025 | 7.09 | 7.08 | 7.08 | 7.14 | 6.99 | 12.52M |
| June 09, 2025 | 7.08 | 7.08 | 7.08 | 7.12 | 7.03 | 11.87M |
| June 06, 2025 | 7.15 | 7.08 | 7.08 | 7.18 | 7.07 | 12.43M |
| June 05, 2025 | 7.34 | 7.14 | 7.14 | 7.36 | 7.14 | 15.52M |
| June 04, 2025 | 7.33 | 7.33 | 7.33 | 7.34 | 7.24 | 12.25M |
| June 03, 2025 | 7.15 | 7.35 | 7.35 | 7.36 | 7.13 | 18.73M |
| May 30, 2025 | 7.25 | 7.2 | 7.2 | 7.34 | 7.18 | 16.27M |
| May 29, 2025 | 7.43 | 7.27 | 7.27 | 7.43 | 7.18 | 22.52M |
| May 28, 2025 | 7.48 | 7.43 | 7.43 | 7.5 | 7.38 | 13.73M |
| May 27, 2025 | 7.33 | 7.48 | 7.48 | 7.49 | 7.31 | 21.34M |
| May 26, 2025 | 7.22 | 7.36 | 7.36 | 7.5 | 7.18 | 29.19M |