8.54
+0.05(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.47 | 8.54 | 8.54 | 8.6 | 8.42 | 1.67M |
| August 15, 2025 | 8.44 | 8.49 | 8.49 | 8.5 | 8.37 | 1.89M |
| August 14, 2025 | 8.55 | 8.43 | 8.43 | 8.64 | 8.38 | 2.02M |
| August 13, 2025 | 8.69 | 8.52 | 8.52 | 8.7 | 8.44 | 3.23M |
| August 12, 2025 | 8.6 | 8.69 | 8.69 | 8.73 | 8.6 | 1.31M |
| August 11, 2025 | 8.81 | 8.62 | 8.62 | 8.81 | 8.57 | 2.31M |
| August 08, 2025 | 8.89 | 8.74 | 8.74 | 8.89 | 8.71 | 1.96M |
| August 07, 2025 | 8.88 | 8.89 | 8.89 | 8.96 | 8.7 | 2.82M |
| August 06, 2025 | 8.81 | 8.85 | 8.85 | 9.16 | 8.75 | 5.77M |
| August 05, 2025 | 8.31 | 8.72 | 8.72 | 8.72 | 8.28 | 3.02M |
| August 04, 2025 | 8.14 | 8.3 | 8.3 | 8.33 | 8.14 | 947,100 |
| August 01, 2025 | 8.14 | 8.2 | 8.2 | 8.21 | 8.14 | 1.04M |
| July 31, 2025 | 8.2 | 8.18 | 8.18 | 8.24 | 8.11 | 1.4M |
| July 30, 2025 | 8.19 | 8.19 | 8.19 | 8.23 | 8.11 | 1.25M |
| July 29, 2025 | 8.36 | 8.21 | 8.21 | 8.4 | 8.17 | 1.43M |
| July 28, 2025 | 8.3 | 8.35 | 8.35 | 8.39 | 8.25 | 1.34M |
| July 25, 2025 | 8.3 | 8.29 | 8.29 | 8.33 | 8.11 | 2.21M |
| July 24, 2025 | 8.28 | 8.3 | 8.3 | 8.35 | 8.2 | 1.6M |
| July 23, 2025 | 8.55 | 8.28 | 8.28 | 8.63 | 8.25 | 3.63M |
| July 22, 2025 | 8.81 | 8.63 | 8.63 | 8.85 | 8.62 | 2.76M |
| July 21, 2025 | 8.62 | 8.8 | 8.8 | 8.94 | 8.6 | 4.11M |
| July 18, 2025 | 8.71 | 8.58 | 8.58 | 8.74 | 8.55 | 2.24M |
| July 17, 2025 | 8.48 | 8.57 | 8.57 | 8.58 | 8.43 | 1.37M |
| July 16, 2025 | 8.4 | 8.49 | 8.49 | 8.52 | 8.37 | 1.63M |
| July 15, 2025 | 8.66 | 8.48 | 8.48 | 8.7 | 8.3 | 2.48M |
| July 14, 2025 | 8.61 | 8.55 | 8.55 | 8.65 | 8.47 | 1.82M |
| July 11, 2025 | 8.61 | 8.63 | 8.63 | 8.72 | 8.55 | 1.8M |
| July 10, 2025 | 8.47 | 8.6 | 8.6 | 8.64 | 8.43 | 2.02M |
| July 09, 2025 | 8.6 | 8.48 | 8.48 | 8.71 | 8.45 | 2.45M |
| July 08, 2025 | 8.53 | 8.62 | 8.62 | 8.76 | 8.51 | 2.17M |
| July 07, 2025 | 8.39 | 8.59 | 8.59 | 8.63 | 8.3 | 2.21M |
| July 04, 2025 | 8.63 | 8.41 | 8.41 | 8.63 | 8.39 | 2.66M |
| July 03, 2025 | 8.74 | 8.66 | 8.66 | 8.98 | 8.61 | 3.24M |
| July 02, 2025 | 8.68 | 8.66 | 8.66 | 8.69 | 8.45 | 2.72M |
| July 01, 2025 | 8.8 | 8.66 | 8.66 | 8.84 | 8.65 | 2.13M |
| June 30, 2025 | 8.66 | 8.8 | 8.8 | 8.87 | 8.61 | 2.18M |
| June 27, 2025 | 8.6 | 8.7 | 8.7 | 8.84 | 8.51 | 3.32M |
| June 26, 2025 | 8.7 | 8.55 | 8.55 | 8.7 | 8.4 | 4.02M |
| June 25, 2025 | 8.9 | 8.69 | 8.69 | 9.02 | 8.65 | 4.63M |
| June 24, 2025 | 8.91 | 8.97 | 8.97 | 9.2 | 8.91 | 3.1M |
| June 23, 2025 | 8.61 | 8.97 | 8.97 | 9.02 | 8.58 | 3.55M |
| June 20, 2025 | 8.75 | 8.75 | 8.75 | 8.93 | 8.52 | 4.76M |
| June 19, 2025 | 9.22 | 8.87 | 8.87 | 9.3 | 8.82 | 5.48M |
| June 18, 2025 | 9.61 | 9.22 | 9.22 | 9.65 | 9.17 | 6.07M |
| June 17, 2025 | 9.93 | 9.65 | 9.65 | 10 | 9.51 | 6.2M |
| June 16, 2025 | 9.75 | 9.98 | 9.98 | 10.16 | 9.75 | 6.67M |
| June 13, 2025 | 9.6 | 9.73 | 9.73 | 9.74 | 9.35 | 6.53M |
| June 12, 2025 | 9.83 | 9.5 | 9.5 | 9.96 | 9.31 | 8.21M |
| June 11, 2025 | 9.56 | 9.8 | 9.8 | 10 | 9.41 | 10.49M |
| June 10, 2025 | 9.35 | 9.52 | 9.52 | 9.74 | 9.22 | 4.96M |
| June 09, 2025 | 9.07 | 9.36 | 9.36 | 9.49 | 8.89 | 5.71M |
| June 06, 2025 | 8.62 | 9.06 | 9.06 | 9.06 | 8.58 | 6.21M |
| June 05, 2025 | 8.69 | 8.63 | 8.63 | 8.74 | 8.55 | 4.27M |
| June 04, 2025 | 8.35 | 8.52 | 8.52 | 8.6 | 8.35 | 3.13M |
| June 03, 2025 | 8.5 | 8.36 | 8.36 | 8.5 | 8.32 | 2.83M |
| May 30, 2025 | 8.56 | 8.54 | 8.54 | 8.63 | 8.39 | 3.98M |
| May 29, 2025 | 8.71 | 8.62 | 8.62 | 8.92 | 8.48 | 5.8M |
| May 28, 2025 | 8.88 | 8.8 | 8.8 | 9 | 8.63 | 6.24M |
| May 27, 2025 | 8.6 | 8.88 | 8.88 | 8.88 | 8.52 | 7.19M |
| May 26, 2025 | 8.3 | 8.46 | 8.46 | 8.56 | 8.25 | 3.97M |