8.11
-0.1(-1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.21 | 8.11 | 8.11 | 8.33 | 8.07 | 36.15M |
| August 15, 2025 | 8.13 | 8.21 | 8.21 | 8.27 | 8.11 | 30.54M |
| August 14, 2025 | 8.44 | 8.12 | 8.12 | 8.45 | 8.12 | 34.15M |
| August 13, 2025 | 8.38 | 8.43 | 8.43 | 8.47 | 8.26 | 36.66M |
| August 12, 2025 | 8.54 | 8.37 | 8.37 | 8.62 | 8.3 | 37.12M |
| August 11, 2025 | 8.55 | 8.54 | 8.54 | 8.58 | 8.41 | 42.43M |
| August 08, 2025 | 8.8 | 8.59 | 8.59 | 9.03 | 8.49 | 59.84M |
| August 07, 2025 | 8.58 | 8.82 | 8.82 | 9.15 | 8.51 | 67.89M |
| August 06, 2025 | 8.48 | 8.61 | 8.61 | 8.78 | 8.31 | 61.69M |
| August 05, 2025 | 8.27 | 8.61 | 8.61 | 8.64 | 8.22 | 66.54M |
| August 04, 2025 | 8.2 | 8.24 | 8.24 | 8.59 | 8.06 | 67.54M |
| August 01, 2025 | 8.49 | 8.35 | 8.35 | 8.73 | 8.1 | 86.23M |
| July 31, 2025 | 8.28 | 8.72 | 8.72 | 9.1 | 7.99 | 119.08M |
| July 30, 2025 | 7.53 | 8.28 | 8.28 | 8.28 | 7.46 | 77.45M |
| July 29, 2025 | 7.32 | 7.53 | 7.53 | 7.77 | 7.32 | 85.88M |
| July 28, 2025 | 7 | 7.47 | 7.47 | 7.57 | 6.87 | 83M |
| July 25, 2025 | 6.54 | 6.94 | 6.94 | 7.07 | 6.47 | 68.29M |
| July 24, 2025 | 6.51 | 6.58 | 6.58 | 6.59 | 6.42 | 33.04M |
| July 23, 2025 | 6.47 | 6.52 | 6.52 | 6.65 | 6.38 | 46.84M |
| July 22, 2025 | 6.41 | 6.48 | 6.48 | 6.61 | 6.37 | 51.92M |
| July 21, 2025 | 6.39 | 6.43 | 6.43 | 6.56 | 6.3 | 50.47M |
| July 18, 2025 | 6.15 | 6.39 | 6.39 | 6.45 | 6.06 | 56.1M |
| July 17, 2025 | 6.16 | 6.14 | 6.14 | 6.22 | 6.05 | 44.23M |
| July 16, 2025 | 6.3 | 6.16 | 6.16 | 6.46 | 6.14 | 50.56M |
| July 15, 2025 | 6.61 | 6.3 | 6.3 | 6.63 | 6.24 | 89.57M |
| July 14, 2025 | 6.5 | 6.85 | 6.85 | 7.24 | 6.3 | 131.18M |
| July 11, 2025 | 6.72 | 6.59 | 6.59 | 6.72 | 6.18 | 154.95M |
| July 10, 2025 | 5.55 | 6.11 | 6.11 | 6.11 | 5.54 | 42.18M |
| July 09, 2025 | 5.63 | 5.55 | 5.55 | 5.67 | 5.54 | 16.68M |
| July 08, 2025 | 5.61 | 5.64 | 5.64 | 5.64 | 5.57 | 14.26M |
| July 07, 2025 | 5.56 | 5.61 | 5.61 | 5.62 | 5.49 | 14.18M |
| July 04, 2025 | 5.64 | 5.56 | 5.56 | 5.65 | 5.55 | 13.76M |
| July 03, 2025 | 5.59 | 5.64 | 5.64 | 5.7 | 5.54 | 23.12M |
| July 02, 2025 | 5.67 | 5.64 | 5.64 | 5.75 | 5.62 | 26.82M |
| July 01, 2025 | 5.61 | 5.66 | 5.66 | 5.69 | 5.59 | 20.11M |
| June 30, 2025 | 5.69 | 5.63 | 5.63 | 5.69 | 5.56 | 24.94M |
| June 27, 2025 | 5.6 | 5.63 | 5.63 | 5.64 | 5.57 | 20.12M |
| June 26, 2025 | 5.61 | 5.6 | 5.6 | 5.67 | 5.45 | 33.8M |
| June 25, 2025 | 5.43 | 5.55 | 5.55 | 5.58 | 5.39 | 25.46M |
| June 24, 2025 | 5.32 | 5.42 | 5.42 | 5.45 | 5.3 | 16.38M |
| June 23, 2025 | 5.26 | 5.32 | 5.32 | 5.35 | 5.22 | 14.41M |
| June 20, 2025 | 5.27 | 5.26 | 5.26 | 5.39 | 5.24 | 13.81M |
| June 19, 2025 | 5.41 | 5.26 | 5.26 | 5.45 | 5.25 | 22.41M |
| June 18, 2025 | 5.56 | 5.45 | 5.45 | 5.65 | 5.44 | 20.24M |
| June 17, 2025 | 5.55 | 5.57 | 5.57 | 5.61 | 5.51 | 14.12M |
| June 16, 2025 | 5.55 | 5.55 | 5.55 | 5.58 | 5.49 | 13.57M |
| June 13, 2025 | 5.59 | 5.5 | 5.5 | 5.63 | 5.45 | 27.67M |
| June 12, 2025 | 5.67 | 5.63 | 5.63 | 5.77 | 5.61 | 26.63M |
| June 11, 2025 | 5.73 | 5.69 | 5.69 | 5.79 | 5.69 | 19.65M |
| June 10, 2025 | 5.85 | 5.76 | 5.76 | 5.87 | 5.65 | 28.75M |
| June 09, 2025 | 5.69 | 5.81 | 5.81 | 5.85 | 5.66 | 39.74M |
| June 06, 2025 | 5.61 | 5.7 | 5.7 | 5.82 | 5.6 | 37.64M |
| June 05, 2025 | 5.6 | 5.63 | 5.63 | 5.71 | 5.55 | 24.9M |
| June 04, 2025 | 5.77 | 5.62 | 5.62 | 5.78 | 5.59 | 33.32M |
| June 03, 2025 | 5.76 | 5.77 | 5.77 | 5.81 | 5.64 | 29.12M |
| May 30, 2025 | 5.69 | 5.77 | 5.77 | 5.91 | 5.63 | 57.48M |
| May 29, 2025 | 5.55 | 5.7 | 5.7 | 5.77 | 5.51 | 43.56M |
| May 28, 2025 | 5.59 | 5.54 | 5.54 | 5.6 | 5.51 | 20.93M |
| May 27, 2025 | 5.6 | 5.58 | 5.58 | 5.65 | 5.51 | 30.39M |
| May 26, 2025 | 5.5 | 5.59 | 5.59 | 5.64 | 5.45 | 40.91M |