8.12
-0.02(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.1 | 8.12 | 8.12 | 8.22 | 8.09 | 12.77M |
| August 15, 2025 | 8 | 8.14 | 8.14 | 8.17 | 7.98 | 8.95M |
| August 14, 2025 | 8.18 | 8.03 | 8.03 | 8.2 | 8 | 12.3M |
| August 13, 2025 | 8.29 | 8.18 | 8.18 | 8.32 | 8.1 | 14.81M |
| August 12, 2025 | 8.22 | 8.27 | 8.27 | 8.47 | 8.19 | 16.01M |
| August 11, 2025 | 8.17 | 8.17 | 8.17 | 8.24 | 8.06 | 13.44M |
| August 08, 2025 | 8.35 | 8.2 | 8.2 | 8.36 | 8.11 | 17.82M |
| August 07, 2025 | 8.38 | 8.39 | 8.39 | 8.53 | 8.34 | 19.29M |
| August 06, 2025 | 8.93 | 8.4 | 8.4 | 8.98 | 8.36 | 31.9M |
| August 05, 2025 | 9.33 | 8.76 | 8.76 | 9.52 | 8.73 | 45.92M |
| August 04, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 8.96 | 9.66M |
| August 01, 2025 | 8.25 | 8.72 | 8.72 | 8.72 | 8.12 | 24.44M |
| July 31, 2025 | 7.96 | 8.3 | 8.3 | 8.35 | 7.96 | 29.92M |
| July 30, 2025 | 7.93 | 7.95 | 7.95 | 8.23 | 7.84 | 18.42M |
| July 29, 2025 | 7.8 | 8 | 8 | 8.08 | 7.76 | 14.96M |
| July 28, 2025 | 7.65 | 7.83 | 7.83 | 7.86 | 7.65 | 14.24M |
| July 25, 2025 | 7.78 | 7.71 | 7.71 | 7.78 | 7.63 | 22.89M |
| July 24, 2025 | 7.54 | 7.94 | 7.94 | 7.94 | 7.53 | 32.54M |
| July 23, 2025 | 7.8 | 7.56 | 7.56 | 7.82 | 7.55 | 12.77M |
| July 22, 2025 | 7.68 | 7.8 | 7.8 | 7.85 | 7.67 | 12.38M |
| July 21, 2025 | 7.64 | 7.73 | 7.73 | 7.86 | 7.63 | 12.72M |
| July 18, 2025 | 7.59 | 7.7 | 7.7 | 7.77 | 7.49 | 15.09M |
| July 17, 2025 | 7.57 | 7.61 | 7.61 | 7.63 | 7.5 | 10.46M |
| July 16, 2025 | 7.42 | 7.58 | 7.58 | 7.59 | 7.4 | 11.29M |
| July 15, 2025 | 7.6 | 7.47 | 7.47 | 7.64 | 7.47 | 24.6M |
| July 14, 2025 | 7.75 | 7.86 | 7.86 | 7.88 | 7.52 | 17.86M |
| July 11, 2025 | 7.59 | 7.76 | 7.76 | 7.98 | 7.54 | 20.36M |
| July 10, 2025 | 7.37 | 7.61 | 7.61 | 7.67 | 7.35 | 19.08M |
| July 09, 2025 | 7.38 | 7.37 | 7.37 | 7.47 | 7.33 | 11.38M |
| July 08, 2025 | 7.37 | 7.42 | 7.42 | 7.45 | 7.35 | 11.78M |
| July 07, 2025 | 7.78 | 7.41 | 7.41 | 7.78 | 7.38 | 18.81M |
| July 04, 2025 | 7.91 | 7.73 | 7.73 | 8.1 | 7.64 | 27.35M |
| July 03, 2025 | 7.4 | 7.73 | 7.73 | 7.73 | 7.39 | 12.51M |
| July 02, 2025 | 7.47 | 7.36 | 7.36 | 7.48 | 7.33 | 12.31M |
| July 01, 2025 | 7.36 | 7.52 | 7.52 | 7.59 | 7.31 | 16.95M |
| June 30, 2025 | 7.29 | 7.36 | 7.36 | 7.37 | 7.25 | 10.73M |
| June 27, 2025 | 7.44 | 7.27 | 7.27 | 7.44 | 7.24 | 13.9M |
| June 26, 2025 | 7.31 | 7.44 | 7.44 | 7.55 | 7.23 | 15.97M |
| June 25, 2025 | 7.35 | 7.34 | 7.34 | 7.52 | 7.31 | 12.54M |
| June 24, 2025 | 7.36 | 7.38 | 7.38 | 7.46 | 7.31 | 11.73M |
| June 23, 2025 | 6.99 | 7.37 | 7.37 | 7.38 | 6.97 | 13.32M |
| June 20, 2025 | 7.3 | 7.09 | 7.09 | 7.38 | 7.08 | 12.74M |
| June 19, 2025 | 7.31 | 7.32 | 7.32 | 7.58 | 7.29 | 14.51M |
| June 18, 2025 | 7.42 | 7.43 | 7.43 | 7.6 | 7.3 | 13.26M |
| June 17, 2025 | 7.57 | 7.41 | 7.41 | 7.58 | 7.34 | 14.44M |
| June 16, 2025 | 7.44 | 7.6 | 7.6 | 7.74 | 7.38 | 15.7M |
| June 13, 2025 | 7.74 | 7.48 | 7.48 | 7.8 | 7.46 | 20.73M |
| June 12, 2025 | 8.06 | 7.85 | 7.85 | 8.1 | 7.8 | 19.5M |
| June 11, 2025 | 8.21 | 8.09 | 8.09 | 8.32 | 8.02 | 21.36M |
| June 10, 2025 | 8.47 | 8.28 | 8.28 | 8.75 | 8.23 | 23.47M |
| June 09, 2025 | 8.15 | 8.39 | 8.39 | 8.5 | 8.15 | 18.26M |
| June 06, 2025 | 8.09 | 8.22 | 8.22 | 8.32 | 8.03 | 19.53M |
| June 05, 2025 | 8.36 | 8.12 | 8.12 | 8.36 | 8.09 | 31.78M |
| June 04, 2025 | 8.4 | 8.52 | 8.52 | 8.6 | 8.39 | 37.84M |
| June 03, 2025 | 8.46 | 8.19 | 8.19 | 8.54 | 8.06 | 26.97M |
| May 30, 2025 | 8.6 | 8.45 | 8.45 | 8.76 | 8.38 | 26.56M |
| May 29, 2025 | 8.95 | 8.71 | 8.71 | 9.45 | 8.6 | 44.14M |
| May 28, 2025 | 9.44 | 9.05 | 9.05 | 9.44 | 8.61 | 51.89M |
| May 27, 2025 | 8.88 | 8.99 | 8.99 | 8.99 | 8.75 | 10.14M |
| May 26, 2025 | 8.3 | 8.56 | 8.56 | 8.56 | 8.29 | 16.95M |