8.59
-0.06(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.68 | 8.59 | 8.59 | 8.7 | 8.57 | 8.34M |
| August 15, 2025 | 8.62 | 8.65 | 8.65 | 8.72 | 8.5 | 6.36M |
| August 14, 2025 | 8.75 | 8.66 | 8.66 | 8.79 | 8.63 | 6.68M |
| August 13, 2025 | 8.76 | 8.75 | 8.75 | 8.79 | 8.66 | 6.02M |
| August 12, 2025 | 8.7 | 8.76 | 8.76 | 8.82 | 8.7 | 7.1M |
| August 11, 2025 | 8.64 | 8.72 | 8.72 | 8.72 | 8.61 | 6.59M |
| August 08, 2025 | 8.59 | 8.66 | 8.66 | 8.66 | 8.52 | 6.27M |
| August 07, 2025 | 8.63 | 8.57 | 8.57 | 8.67 | 8.55 | 4.43M |
| August 06, 2025 | 8.7 | 8.6 | 8.6 | 8.75 | 8.58 | 7.25M |
| August 05, 2025 | 8.71 | 8.71 | 8.71 | 8.75 | 8.64 | 5.39M |
| August 04, 2025 | 8.65 | 8.68 | 8.68 | 8.7 | 8.57 | 5.9M |
| August 01, 2025 | 8.56 | 8.68 | 8.68 | 8.74 | 8.53 | 8.21M |
| July 31, 2025 | 8.67 | 8.54 | 8.54 | 8.68 | 8.49 | 4.79M |
| July 30, 2025 | 8.64 | 8.67 | 8.67 | 8.75 | 8.6 | 6.63M |
| July 29, 2025 | 8.63 | 8.66 | 8.66 | 8.66 | 8.55 | 5.12M |
| July 28, 2025 | 8.71 | 8.65 | 8.65 | 8.73 | 8.61 | 3.92M |
| July 25, 2025 | 8.69 | 8.67 | 8.67 | 8.76 | 8.65 | 4.48M |
| July 24, 2025 | 8.61 | 8.67 | 8.67 | 8.71 | 8.61 | 4.75M |
| July 23, 2025 | 8.65 | 8.62 | 8.62 | 8.69 | 8.6 | 4.49M |
| July 22, 2025 | 8.68 | 8.65 | 8.65 | 8.71 | 8.6 | 4.22M |
| July 21, 2025 | 8.59 | 8.67 | 8.67 | 8.67 | 8.57 | 4.38M |
| July 18, 2025 | 8.6 | 8.59 | 8.59 | 8.62 | 8.47 | 3.96M |
| July 17, 2025 | 8.57 | 8.6 | 8.6 | 8.64 | 8.56 | 4.17M |
| July 16, 2025 | 8.46 | 8.57 | 8.57 | 8.58 | 8.43 | 4.39M |
| July 15, 2025 | 8.63 | 8.45 | 8.45 | 8.65 | 8.37 | 5.6M |
| July 14, 2025 | 8.44 | 8.61 | 8.61 | 8.61 | 8.44 | 5.29M |
| July 11, 2025 | 8.42 | 8.46 | 8.46 | 8.5 | 8.36 | 5.3M |
| July 10, 2025 | 8.37 | 8.42 | 8.42 | 8.42 | 8.33 | 6.01M |
| July 09, 2025 | 8.73 | 8.71 | 8.36 | 8.75 | 8.68 | 4.99M |
| July 08, 2025 | 8.74 | 8.73 | 8.38 | 8.78 | 8.7 | 3.94M |
| July 07, 2025 | 8.75 | 8.73 | 8.38 | 8.77 | 8.69 | 3.71M |
| July 04, 2025 | 8.78 | 8.72 | 8.37 | 8.79 | 8.68 | 4.82M |
| July 03, 2025 | 8.63 | 8.74 | 8.39 | 8.75 | 8.61 | 6.5M |
| July 02, 2025 | 8.6 | 8.61 | 8.26 | 8.68 | 8.56 | 4.68M |
| July 01, 2025 | 8.56 | 8.59 | 8.24 | 8.62 | 8.54 | 3.67M |
| June 30, 2025 | 8.56 | 8.57 | 8.23 | 8.58 | 8.46 | 3.74M |
| June 27, 2025 | 8.48 | 8.53 | 8.19 | 8.57 | 8.47 | 3.37M |
| June 26, 2025 | 8.54 | 8.46 | 8.12 | 8.55 | 8.44 | 3.12M |
| June 25, 2025 | 8.51 | 8.55 | 8.21 | 8.56 | 8.46 | 3.51M |
| June 24, 2025 | 8.22 | 8.49 | 8.49 | 8.49 | 8.22 | 4.25M |
| June 23, 2025 | 8.23 | 8.35 | 8.35 | 8.36 | 8.16 | 3.92M |
| June 20, 2025 | 8.22 | 8.24 | 8.24 | 8.26 | 8.18 | 3.24M |
| June 19, 2025 | 8.34 | 8.19 | 8.19 | 8.36 | 8.17 | 5.33M |
| June 18, 2025 | 8.44 | 8.33 | 8.33 | 8.44 | 8.31 | 4.96M |
| June 17, 2025 | 8.52 | 8.45 | 8.45 | 8.57 | 8.42 | 4.83M |
| June 16, 2025 | 8.48 | 8.48 | 8.48 | 8.58 | 8.42 | 5.24M |
| June 13, 2025 | 8.55 | 8.49 | 8.49 | 8.62 | 8.46 | 5.39M |
| June 12, 2025 | 8.59 | 8.6 | 8.6 | 8.61 | 8.52 | 4.44M |
| June 11, 2025 | 8.59 | 8.59 | 8.59 | 8.67 | 8.58 | 4.98M |
| June 10, 2025 | 8.56 | 8.6 | 8.6 | 8.71 | 8.51 | 8.26M |
| June 09, 2025 | 8.51 | 8.56 | 8.56 | 8.59 | 8.47 | 6.03M |
| June 06, 2025 | 8.48 | 8.49 | 8.49 | 8.52 | 8.44 | 3.86M |
| June 05, 2025 | 8.59 | 8.49 | 8.49 | 8.61 | 8.45 | 5.47M |
| June 04, 2025 | 8.46 | 8.58 | 8.58 | 8.59 | 8.45 | 6.39M |
| June 03, 2025 | 8.36 | 8.47 | 8.47 | 8.47 | 8.32 | 5.49M |
| May 30, 2025 | 8.36 | 8.38 | 8.38 | 8.44 | 8.34 | 5.73M |
| May 29, 2025 | 8.33 | 8.35 | 8.35 | 8.39 | 8.28 | 4.61M |
| May 28, 2025 | 8.33 | 8.34 | 8.34 | 8.35 | 8.27 | 3.15M |
| May 27, 2025 | 8.24 | 8.33 | 8.33 | 8.34 | 8.22 | 4.26M |
| May 26, 2025 | 8.27 | 8.25 | 8.25 | 8.3 | 8.19 | 4.16M |