8.59
+0.05(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.54 | 8.59 | 8.59 | 8.63 | 8.52 | 8.1M |
| August 15, 2025 | 8.5 | 8.54 | 8.54 | 8.56 | 8.44 | 9.48M |
| August 14, 2025 | 8.66 | 8.47 | 8.47 | 8.68 | 8.46 | 14.08M |
| August 13, 2025 | 8.92 | 8.69 | 8.69 | 9 | 8.66 | 14.38M |
| August 12, 2025 | 8.75 | 8.77 | 8.77 | 8.85 | 8.7 | 8.86M |
| August 11, 2025 | 8.63 | 8.75 | 8.75 | 8.76 | 8.6 | 9.75M |
| August 08, 2025 | 8.62 | 8.64 | 8.64 | 8.68 | 8.58 | 5.61M |
| August 07, 2025 | 8.61 | 8.61 | 8.61 | 8.69 | 8.6 | 5.55M |
| August 06, 2025 | 8.75 | 8.65 | 8.65 | 8.75 | 8.6 | 7.78M |
| August 05, 2025 | 8.64 | 8.71 | 8.71 | 8.73 | 8.61 | 5.42M |
| August 04, 2025 | 8.56 | 8.6 | 8.6 | 8.65 | 8.53 | 4.82M |
| August 01, 2025 | 8.59 | 8.65 | 8.65 | 8.66 | 8.56 | 4.76M |
| July 31, 2025 | 8.77 | 8.59 | 8.59 | 8.77 | 8.55 | 8.19M |
| July 30, 2025 | 8.72 | 8.77 | 8.77 | 8.85 | 8.71 | 8.9M |
| July 29, 2025 | 8.81 | 8.76 | 8.76 | 8.87 | 8.67 | 6.69M |
| July 28, 2025 | 8.79 | 8.84 | 8.84 | 8.92 | 8.79 | 7.26M |
| July 25, 2025 | 8.79 | 8.83 | 8.83 | 8.89 | 8.75 | 9.77M |
| July 24, 2025 | 8.69 | 8.8 | 8.8 | 8.83 | 8.68 | 8.88M |
| July 23, 2025 | 8.72 | 8.71 | 8.71 | 8.81 | 8.69 | 7.77M |
| July 22, 2025 | 8.8 | 8.75 | 8.75 | 8.8 | 8.72 | 6.95M |
| July 21, 2025 | 8.79 | 8.79 | 8.79 | 8.84 | 8.72 | 9.49M |
| July 18, 2025 | 8.72 | 8.82 | 8.82 | 8.9 | 8.64 | 15.72M |
| July 17, 2025 | 8.59 | 8.7 | 8.7 | 8.95 | 8.59 | 16.22M |
| July 16, 2025 | 8.52 | 8.58 | 8.58 | 8.61 | 8.5 | 6.69M |
| July 15, 2025 | 8.71 | 8.52 | 8.52 | 8.75 | 8.51 | 9.53M |
| July 14, 2025 | 8.66 | 8.75 | 8.75 | 8.78 | 8.6 | 12.74M |
| July 11, 2025 | 8.69 | 8.67 | 8.67 | 8.83 | 8.51 | 12.69M |
| July 10, 2025 | 8.51 | 8.61 | 8.61 | 8.62 | 8.49 | 9.18M |
| July 09, 2025 | 8.56 | 8.53 | 8.53 | 8.6 | 8.51 | 6.89M |
| July 08, 2025 | 8.52 | 8.56 | 8.56 | 8.59 | 8.48 | 6.18M |
| July 07, 2025 | 8.5 | 8.53 | 8.53 | 8.57 | 8.43 | 8.1M |
| July 04, 2025 | 8.47 | 8.43 | 8.43 | 8.59 | 8.4 | 10.35M |
| July 03, 2025 | 8.44 | 8.47 | 8.47 | 8.53 | 8.39 | 8.05M |
| July 02, 2025 | 8.38 | 8.45 | 8.45 | 8.45 | 8.35 | 6.73M |
| July 01, 2025 | 8.45 | 8.39 | 8.39 | 8.45 | 8.35 | 6.71M |
| June 30, 2025 | 8.41 | 8.45 | 8.45 | 8.47 | 8.36 | 8.33M |
| June 27, 2025 | 8.38 | 8.4 | 8.4 | 8.51 | 8.35 | 9.73M |
| June 26, 2025 | 8.3 | 8.42 | 8.42 | 8.54 | 8.27 | 17.06M |
| June 25, 2025 | 8.3 | 8.35 | 8.35 | 8.37 | 8.24 | 11.23M |
| June 24, 2025 | 8.15 | 8.27 | 8.27 | 8.28 | 8.13 | 9.61M |
| June 23, 2025 | 8 | 8.15 | 8.15 | 8.17 | 7.97 | 7.42M |
| June 20, 2025 | 7.96 | 8.11 | 8.11 | 8.2 | 7.96 | 14.49M |
| June 19, 2025 | 8.14 | 7.98 | 7.98 | 8.17 | 7.96 | 11.98M |
| June 18, 2025 | 8.28 | 8.13 | 8.13 | 8.29 | 8.11 | 15.4M |
| June 17, 2025 | 8.41 | 8.29 | 8.29 | 8.47 | 8.21 | 29.8M |
| June 16, 2025 | 8.11 | 8.47 | 8.47 | 8.87 | 8.1 | 42.38M |
| June 13, 2025 | 8.26 | 8.15 | 8.15 | 8.27 | 8.1 | 9.11M |
| June 12, 2025 | 8.26 | 8.26 | 8.26 | 8.3 | 8.21 | 5.72M |
| June 11, 2025 | 8.19 | 8.31 | 8.31 | 8.36 | 8.19 | 8.49M |
| June 10, 2025 | 8.29 | 8.22 | 8.22 | 8.32 | 8.13 | 7.58M |
| June 09, 2025 | 8.25 | 8.29 | 8.29 | 8.3 | 8.22 | 5.4M |
| June 06, 2025 | 8.3 | 8.24 | 8.24 | 8.32 | 8.22 | 5.52M |
| June 05, 2025 | 8.36 | 8.29 | 8.29 | 8.41 | 8.28 | 7.27M |
| June 04, 2025 | 8.4 | 8.4 | 8.4 | 8.4 | 8.31 | 7.38M |
| June 03, 2025 | 8.18 | 8.4 | 8.4 | 8.42 | 8.16 | 11.73M |
| May 30, 2025 | 8.27 | 8.18 | 8.18 | 8.38 | 8.16 | 8.07M |
| May 29, 2025 | 8.11 | 8.33 | 8.33 | 8.4 | 8.05 | 13.61M |
| May 28, 2025 | 8.11 | 8.14 | 8.14 | 8.18 | 8.08 | 6.65M |
| May 27, 2025 | 8.06 | 8.1 | 8.1 | 8.14 | 8.05 | 5.84M |
| May 26, 2025 | 7.93 | 8.04 | 8.04 | 8.07 | 7.93 | 5.8M |