8.65
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 8.49 | 8.65 | 8.65 | 8.69 | 8.43 | 8.46M |
| August 18, 2025 | 8.53 | 8.49 | 8.49 | 8.67 | 8.48 | 6.63M |
| August 15, 2025 | 8.43 | 8.52 | 8.52 | 8.54 | 8.36 | 6.72M |
| August 14, 2025 | 8.66 | 8.36 | 8.36 | 8.69 | 8.3 | 6.85M |
| August 13, 2025 | 8.6 | 8.54 | 8.54 | 8.76 | 8.48 | 8.85M |
| August 12, 2025 | 8.81 | 8.58 | 8.58 | 8.88 | 8.55 | 8.19M |
| August 11, 2025 | 8.75 | 8.66 | 8.66 | 8.99 | 8.6 | 12.98M |
| August 08, 2025 | 8.5 | 8.62 | 8.62 | 8.62 | 8.43 | 6.01M |
| August 07, 2025 | 8.54 | 8.52 | 8.52 | 8.59 | 8.45 | 4.48M |
| August 06, 2025 | 8.5 | 8.54 | 8.54 | 8.57 | 8.42 | 6.36M |
| August 05, 2025 | 8.31 | 8.49 | 8.49 | 8.5 | 8.29 | 7.06M |
| August 04, 2025 | 8.2 | 8.34 | 8.34 | 8.34 | 8.17 | 4.7M |
| August 01, 2025 | 8.2 | 8.26 | 8.26 | 8.36 | 8.2 | 4.89M |
| July 31, 2025 | 8.23 | 8.22 | 8.22 | 8.35 | 8.18 | 4.87M |
| July 30, 2025 | 8.32 | 8.26 | 8.26 | 8.42 | 8.16 | 6.59M |
| July 29, 2025 | 8.39 | 8.32 | 8.32 | 8.42 | 8.23 | 5.55M |
| July 28, 2025 | 8.35 | 8.41 | 8.41 | 8.49 | 8.33 | 5.66M |
| July 25, 2025 | 8.39 | 8.33 | 8.33 | 8.44 | 8.25 | 6.4M |
| July 24, 2025 | 8.41 | 8.38 | 8.38 | 8.55 | 8.33 | 7.38M |
| July 23, 2025 | 8.69 | 8.4 | 8.4 | 8.76 | 8.38 | 12.49M |
| July 22, 2025 | 8.6 | 8.76 | 8.76 | 8.87 | 8.44 | 18.5M |
| July 21, 2025 | 8.23 | 8.49 | 8.49 | 8.66 | 8.19 | 14.68M |
| July 18, 2025 | 8.23 | 8.18 | 8.18 | 8.23 | 8.1 | 3.93M |
| July 17, 2025 | 8.25 | 8.19 | 8.19 | 8.25 | 8.17 | 3.84M |
| July 16, 2025 | 8.05 | 8.21 | 8.21 | 8.27 | 8.05 | 5.14M |
| July 15, 2025 | 8.27 | 8.11 | 8.11 | 8.29 | 8.01 | 7.16M |
| July 14, 2025 | 8.2 | 8.34 | 8.34 | 8.36 | 8.16 | 5.43M |
| July 11, 2025 | 8.18 | 8.21 | 8.21 | 8.22 | 8.08 | 5.71M |
| July 10, 2025 | 8.22 | 8.18 | 8.18 | 8.27 | 8.15 | 4.96M |
| July 09, 2025 | 8.31 | 8.26 | 8.26 | 8.42 | 8.25 | 5.6M |
| July 08, 2025 | 8.23 | 8.31 | 8.31 | 8.32 | 8.21 | 4.36M |
| July 07, 2025 | 8.15 | 8.24 | 8.24 | 8.24 | 8.01 | 3.9M |
| July 04, 2025 | 8.32 | 8.15 | 8.15 | 8.33 | 8.15 | 7.31M |
| July 03, 2025 | 8.37 | 8.35 | 8.35 | 8.46 | 8.32 | 5.53M |
| July 02, 2025 | 8.45 | 8.38 | 8.38 | 8.49 | 8.32 | 8.01M |
| July 01, 2025 | 8.37 | 8.52 | 8.52 | 8.56 | 8.27 | 14.68M |
| June 30, 2025 | 8.32 | 8.4 | 8.4 | 8.43 | 8.31 | 7.8M |
| June 27, 2025 | 8.3 | 8.31 | 8.31 | 8.38 | 8.27 | 8.09M |
| June 26, 2025 | 8.43 | 8.33 | 8.33 | 8.64 | 8.32 | 13.6M |
| June 25, 2025 | 8.45 | 8.45 | 8.45 | 8.48 | 8.3 | 15.29M |
| June 24, 2025 | 8.51 | 8.35 | 8.35 | 8.53 | 8.25 | 31.04M |
| June 23, 2025 | 8 | 8.43 | 8.43 | 8.76 | 7.93 | 38.86M |
| June 20, 2025 | 7.98 | 7.96 | 7.96 | 8.07 | 7.88 | 4.13M |
| June 19, 2025 | 8.13 | 8.02 | 8.02 | 8.2 | 7.98 | 4.91M |
| June 18, 2025 | 8.19 | 8.18 | 8.18 | 8.2 | 8.1 | 4.64M |
| June 17, 2025 | 8.36 | 8.16 | 8.16 | 8.38 | 8.07 | 9.48M |
| June 16, 2025 | 8.15 | 8.3 | 8.3 | 8.6 | 8.13 | 14.14M |
| June 13, 2025 | 8.36 | 8.18 | 8.18 | 8.41 | 8.13 | 8.25M |
| June 12, 2025 | 8.22 | 8.36 | 8.36 | 8.36 | 8.17 | 7.73M |
| June 11, 2025 | 8.17 | 8.23 | 8.23 | 8.25 | 8.17 | 5.5M |
| June 10, 2025 | 8.15 | 8.17 | 8.17 | 8.35 | 8.06 | 9.44M |
| June 09, 2025 | 8.11 | 8.19 | 8.19 | 8.19 | 8.11 | 5.05M |
| June 06, 2025 | 8.06 | 8.11 | 8.11 | 8.13 | 7.96 | 5.2M |
| June 05, 2025 | 8 | 8.06 | 8.06 | 8.07 | 7.95 | 5.87M |
| June 04, 2025 | 8.04 | 8 | 8 | 8.35 | 7.91 | 13.1M |
| June 03, 2025 | 7.75 | 7.89 | 7.89 | 7.95 | 7.72 | 4.39M |
| May 30, 2025 | 8.12 | 7.82 | 7.82 | 8.15 | 7.8 | 7.7M |
| May 29, 2025 | 8.07 | 8.13 | 8.13 | 8.19 | 8.04 | 5.71M |
| May 28, 2025 | 8.2 | 8.04 | 8.04 | 8.22 | 8.02 | 5.44M |
| May 27, 2025 | 8.2 | 8.13 | 8.13 | 8.24 | 8.06 | 5.47M |