8.33
+0.13(+1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.23 | 8.33 | 8.33 | 8.34 | 8.22 | 31.51M |
| August 15, 2025 | 8.02 | 8.2 | 8.2 | 8.24 | 8.02 | 21.89M |
| August 14, 2025 | 8.27 | 8.05 | 8.05 | 8.29 | 8.03 | 30.36M |
| August 13, 2025 | 8.23 | 8.28 | 8.28 | 8.29 | 8.17 | 28.16M |
| August 12, 2025 | 8.38 | 8.23 | 8.23 | 8.4 | 8.17 | 31.88M |
| August 11, 2025 | 8.32 | 8.36 | 8.36 | 8.4 | 8.3 | 30.58M |
| August 08, 2025 | 8.2 | 8.28 | 8.28 | 8.4 | 8.18 | 30.6M |
| August 07, 2025 | 8.43 | 8.21 | 8.21 | 8.45 | 8.2 | 29.26M |
| August 06, 2025 | 8.09 | 8.3 | 8.3 | 8.3 | 8.08 | 41.52M |
| August 05, 2025 | 8.14 | 8.12 | 8.12 | 8.24 | 8.07 | 39.42M |
| August 04, 2025 | 7.96 | 8.28 | 8.28 | 8.29 | 7.94 | 34.56M |
| August 01, 2025 | 8.01 | 8 | 8 | 8.06 | 7.91 | 17.96M |
| July 31, 2025 | 8.11 | 8.01 | 8.01 | 8.19 | 7.98 | 21.25M |
| July 30, 2025 | 8.26 | 8.14 | 8.14 | 8.3 | 8.06 | 27.18M |
| July 29, 2025 | 8.31 | 8.27 | 8.27 | 8.33 | 8.14 | 29.04M |
| July 28, 2025 | 8.29 | 8.32 | 8.32 | 8.46 | 8.22 | 33.66M |
| July 25, 2025 | 8.35 | 8.24 | 8.24 | 8.37 | 8.22 | 28.84M |
| July 24, 2025 | 8.34 | 8.36 | 8.36 | 8.42 | 8.3 | 38.84M |
| July 23, 2025 | 8.86 | 8.34 | 8.34 | 8.86 | 8.33 | 77.02M |
| July 22, 2025 | 8.39 | 8.96 | 8.96 | 8.97 | 8.35 | 88.6M |
| July 21, 2025 | 8.24 | 8.43 | 8.43 | 8.51 | 8.12 | 65.31M |
| July 18, 2025 | 8.03 | 8.07 | 8.07 | 8.07 | 7.92 | 32.66M |
| July 17, 2025 | 7.91 | 8.01 | 8.01 | 8.01 | 7.85 | 31.13M |
| July 16, 2025 | 7.9 | 7.91 | 7.91 | 7.95 | 7.83 | 28.14M |
| July 15, 2025 | 7.96 | 7.88 | 7.88 | 8 | 7.76 | 35.78M |
| July 14, 2025 | 7.71 | 7.82 | 7.82 | 7.86 | 7.71 | 21.81M |
| July 11, 2025 | 7.77 | 7.76 | 7.76 | 7.84 | 7.69 | 20.64M |
| July 10, 2025 | 7.79 | 7.78 | 7.78 | 7.82 | 7.71 | 25.06M |
| July 09, 2025 | 7.85 | 7.83 | 7.83 | 7.95 | 7.8 | 39.76M |
| July 08, 2025 | 7.75 | 7.78 | 7.78 | 7.79 | 7.71 | 21.27M |
| July 07, 2025 | 7.64 | 7.77 | 7.77 | 7.78 | 7.62 | 17.14M |
| July 04, 2025 | 7.79 | 7.67 | 7.67 | 7.8 | 7.66 | 20.05M |
| July 03, 2025 | 7.75 | 7.79 | 7.79 | 7.85 | 7.74 | 21.85M |
| July 02, 2025 | 7.81 | 7.77 | 7.77 | 7.85 | 7.7 | 27.53M |
| July 01, 2025 | 7.9 | 7.84 | 7.84 | 7.98 | 7.78 | 44.17M |
| June 30, 2025 | 7.64 | 7.9 | 7.9 | 7.92 | 7.63 | 55.41M |
| June 27, 2025 | 7.57 | 7.62 | 7.62 | 7.66 | 7.52 | 27.25M |
| June 26, 2025 | 7.51 | 7.55 | 7.55 | 7.72 | 7.49 | 36.2M |
| June 25, 2025 | 7.41 | 7.51 | 7.51 | 7.54 | 7.39 | 29.75M |
| June 24, 2025 | 7.34 | 7.4 | 7.4 | 7.45 | 7.26 | 27.83M |
| June 23, 2025 | 7.15 | 7.36 | 7.36 | 7.38 | 7.11 | 29.89M |
| June 20, 2025 | 7.23 | 7.16 | 7.16 | 7.33 | 7.13 | 29.35M |
| June 19, 2025 | 7.64 | 7.24 | 7.24 | 7.65 | 7.23 | 51.54M |
| June 18, 2025 | 7.65 | 7.71 | 7.71 | 7.82 | 7.62 | 45.94M |
| June 17, 2025 | 7.58 | 7.78 | 7.78 | 8.1 | 7.41 | 83.74M |
| June 16, 2025 | 7.75 | 7.69 | 7.69 | 7.9 | 7.68 | 65.04M |
| June 13, 2025 | 7.51 | 7.8 | 7.8 | 7.83 | 7.4 | 85.62M |
| June 12, 2025 | 7.62 | 7.51 | 7.51 | 7.63 | 7.48 | 30.37M |
| June 11, 2025 | 7.55 | 7.64 | 7.64 | 7.68 | 7.47 | 40.7M |
| June 10, 2025 | 7.55 | 7.53 | 7.53 | 7.63 | 7.42 | 40.56M |
| June 09, 2025 | 7.46 | 7.62 | 7.62 | 7.68 | 7.46 | 45.01M |
| June 06, 2025 | 7.53 | 7.44 | 7.44 | 7.6 | 7.43 | 32.42M |
| June 05, 2025 | 7.55 | 7.47 | 7.47 | 7.57 | 7.43 | 32.9M |
| June 04, 2025 | 7.54 | 7.52 | 7.52 | 7.65 | 7.49 | 33.53M |
| June 03, 2025 | 7.35 | 7.58 | 7.58 | 7.65 | 7.32 | 42.37M |
| May 30, 2025 | 7.76 | 7.45 | 7.45 | 7.76 | 7.39 | 58.75M |
| May 29, 2025 | 7.79 | 7.82 | 7.82 | 7.93 | 7.65 | 71.08M |
| May 28, 2025 | 7.67 | 7.92 | 7.92 | 8.05 | 7.52 | 99.29M |
| May 27, 2025 | 7.61 | 7.67 | 7.67 | 7.71 | 7.47 | 60.22M |
| May 26, 2025 | 7.66 | 7.63 | 7.63 | 7.72 | 7.57 | 51.81M |