8.12
+0.2(+2.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.91 | 8.12 | 8.12 | 8.19 | 7.85 | 29.19M |
| August 15, 2025 | 7.94 | 7.92 | 7.92 | 7.99 | 7.87 | 18.48M |
| August 14, 2025 | 7.94 | 7.99 | 7.99 | 8.08 | 7.92 | 24.21M |
| August 13, 2025 | 7.79 | 7.94 | 7.94 | 7.99 | 7.74 | 22.5M |
| August 12, 2025 | 7.9 | 7.8 | 7.8 | 7.9 | 7.75 | 21.64M |
| August 11, 2025 | 7.87 | 7.9 | 7.9 | 7.99 | 7.83 | 18.94M |
| August 08, 2025 | 7.98 | 7.91 | 7.91 | 7.98 | 7.88 | 13.26M |
| August 07, 2025 | 8.1 | 7.99 | 7.99 | 8.1 | 7.98 | 18.55M |
| August 06, 2025 | 8.08 | 8.13 | 8.13 | 8.26 | 7.88 | 29.52M |
| August 05, 2025 | 8.41 | 8.13 | 8.13 | 8.46 | 8.04 | 46.1M |
| August 04, 2025 | 8.42 | 8.45 | 8.45 | 8.62 | 8.25 | 17.15M |
| August 01, 2025 | 8.39 | 8.43 | 8.43 | 8.46 | 8.36 | 8.95M |
| July 31, 2025 | 8.38 | 8.48 | 8.48 | 8.53 | 8.32 | 13.43M |
| July 30, 2025 | 8.52 | 8.4 | 8.4 | 8.6 | 8.34 | 19.89M |
| July 29, 2025 | 8.79 | 8.6 | 8.6 | 8.87 | 8.58 | 19.86M |
| July 28, 2025 | 8.78 | 8.6 | 8.6 | 8.78 | 8.46 | 23.59M |
| July 25, 2025 | 8.75 | 8.78 | 8.78 | 8.81 | 8.68 | 11.82M |
| July 24, 2025 | 8.81 | 8.75 | 8.75 | 8.82 | 8.7 | 14.26M |
| July 23, 2025 | 8.87 | 8.76 | 8.76 | 8.88 | 8.72 | 14.28M |
| July 22, 2025 | 9.05 | 8.89 | 8.89 | 9.08 | 8.86 | 17.16M |
| July 21, 2025 | 9.1 | 9.06 | 9.06 | 9.12 | 9.01 | 16.18M |
| July 18, 2025 | 9.25 | 9.13 | 9.13 | 9.29 | 9.11 | 23.54M |
| July 17, 2025 | 8.87 | 9.27 | 9.27 | 9.28 | 8.83 | 37.1M |
| July 16, 2025 | 8.67 | 8.88 | 8.88 | 9.2 | 8.61 | 34.12M |
| July 15, 2025 | 8.61 | 8.65 | 8.65 | 8.78 | 8.55 | 15.83M |
| July 14, 2025 | 8.65 | 8.66 | 8.66 | 8.75 | 8.56 | 10.66M |
| July 11, 2025 | 8.72 | 8.67 | 8.67 | 8.77 | 8.6 | 13.7M |
| July 10, 2025 | 8.62 | 8.73 | 8.73 | 8.83 | 8.61 | 16.81M |
| July 09, 2025 | 8.7 | 8.64 | 8.64 | 8.79 | 8.6 | 15.57M |
| July 08, 2025 | 8.53 | 8.72 | 8.72 | 8.75 | 8.51 | 20.68M |
| July 07, 2025 | 8.46 | 8.52 | 8.52 | 8.58 | 8.42 | 8.97M |
| July 04, 2025 | 8.64 | 8.45 | 8.45 | 8.67 | 8.41 | 16.14M |
| July 03, 2025 | 8.61 | 8.66 | 8.66 | 8.73 | 8.57 | 12.92M |
| July 02, 2025 | 8.66 | 8.66 | 8.66 | 8.81 | 8.52 | 26.53M |
| July 01, 2025 | 8.57 | 8.78 | 8.78 | 9.08 | 8.51 | 40.47M |
| June 30, 2025 | 8.5 | 8.51 | 8.51 | 8.55 | 8.41 | 15.1M |
| June 27, 2025 | 8.69 | 8.52 | 8.52 | 8.72 | 8.44 | 24.51M |
| June 26, 2025 | 8.77 | 8.69 | 8.69 | 8.88 | 8.67 | 18.35M |
| June 25, 2025 | 8.66 | 8.73 | 8.73 | 8.87 | 8.66 | 22.02M |
| June 24, 2025 | 8.59 | 8.66 | 8.66 | 8.73 | 8.55 | 14.54M |
| June 23, 2025 | 8.45 | 8.59 | 8.59 | 8.63 | 8.35 | 18.22M |
| June 20, 2025 | 8.29 | 8.63 | 8.63 | 8.66 | 8.15 | 27.68M |
| June 19, 2025 | 8.38 | 8.22 | 8.22 | 8.46 | 8.18 | 13.42M |
| June 18, 2025 | 8.58 | 8.42 | 8.42 | 8.59 | 8.39 | 13.18M |
| June 17, 2025 | 8.7 | 8.58 | 8.58 | 8.79 | 8.53 | 16.73M |
| June 16, 2025 | 8.29 | 8.66 | 8.66 | 8.75 | 8.26 | 24.06M |
| June 13, 2025 | 8.44 | 8.33 | 8.33 | 8.51 | 8.27 | 14.94M |
| June 12, 2025 | 8.47 | 8.52 | 8.52 | 8.64 | 8.42 | 13.16M |
| June 11, 2025 | 8.38 | 8.5 | 8.5 | 8.69 | 8.37 | 19.08M |
| June 10, 2025 | 8.64 | 8.39 | 8.39 | 8.66 | 8.25 | 22.63M |
| June 09, 2025 | 8.56 | 8.65 | 8.65 | 8.74 | 8.56 | 15.69M |
| June 06, 2025 | 8.62 | 8.57 | 8.57 | 8.71 | 8.52 | 12.19M |
| June 05, 2025 | 8.55 | 8.65 | 8.65 | 8.72 | 8.4 | 21.06M |
| June 04, 2025 | 8.36 | 8.57 | 8.57 | 8.62 | 8.33 | 20.79M |
| June 03, 2025 | 8.3 | 8.36 | 8.36 | 8.46 | 8.25 | 12.17M |
| May 30, 2025 | 8.56 | 8.39 | 8.39 | 8.76 | 8.29 | 31.09M |
| May 29, 2025 | 8.7 | 8.57 | 8.57 | 8.72 | 8.5 | 40.33M |
| May 28, 2025 | 8.97 | 8.69 | 8.69 | 8.99 | 8.66 | 19.6M |
| May 27, 2025 | 9.11 | 8.99 | 8.99 | 9.16 | 8.92 | 15.96M |
| May 26, 2025 | 9.13 | 9.16 | 9.16 | 9.32 | 8.85 | 20.5M |