8.51
+0.06(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.48 | 8.51 | 8.51 | 8.55 | 8.41 | 15.47M |
| August 15, 2025 | 8.36 | 8.45 | 8.45 | 8.64 | 8.33 | 16.85M |
| August 14, 2025 | 8.55 | 8.38 | 8.38 | 8.57 | 8.37 | 13.92M |
| August 13, 2025 | 8.71 | 8.55 | 8.55 | 8.72 | 8.52 | 14M |
| August 12, 2025 | 8.7 | 8.63 | 8.63 | 8.79 | 8.61 | 17.44M |
| August 11, 2025 | 8.52 | 8.61 | 8.61 | 8.64 | 8.46 | 16.08M |
| August 08, 2025 | 8.49 | 8.49 | 8.49 | 8.53 | 8.41 | 17.57M |
| August 07, 2025 | 8.5 | 8.5 | 8.5 | 8.57 | 8.47 | 20.37M |
| August 06, 2025 | 8.73 | 8.53 | 8.53 | 8.77 | 8.51 | 35.82M |
| August 05, 2025 | 9.02 | 8.73 | 8.73 | 9.2 | 8.72 | 61.73M |
| August 04, 2025 | 11.18 | 9.3 | 9.3 | 11.18 | 9.28 | 85.73M |
| August 01, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 9.82 | 35.03M |
| July 31, 2025 | 8.35 | 9.24 | 9.24 | 9.24 | 8.34 | 30.01M |
| July 30, 2025 | 8.39 | 8.4 | 8.4 | 8.49 | 8.3 | 6.1M |
| July 29, 2025 | 8.48 | 8.42 | 8.42 | 8.5 | 8.28 | 5.95M |
| July 28, 2025 | 8.43 | 8.48 | 8.48 | 8.49 | 8.38 | 6.82M |
| July 25, 2025 | 8.32 | 8.45 | 8.45 | 8.55 | 8.29 | 11.64M |
| July 24, 2025 | 8.28 | 8.31 | 8.31 | 8.38 | 8.23 | 6.59M |
| July 23, 2025 | 8.43 | 8.3 | 8.3 | 8.48 | 8.24 | 7.6M |
| July 22, 2025 | 8.49 | 8.43 | 8.43 | 8.6 | 8.36 | 7.65M |
| July 21, 2025 | 8.24 | 8.49 | 8.49 | 8.51 | 8.24 | 10.23M |
| July 18, 2025 | 8.3 | 8.24 | 8.24 | 8.37 | 8.24 | 4.83M |
| July 17, 2025 | 8.28 | 8.3 | 8.3 | 8.43 | 8.24 | 6.26M |
| July 16, 2025 | 8.2 | 8.29 | 8.29 | 8.4 | 8.17 | 7.17M |
| July 15, 2025 | 8.44 | 8.21 | 8.21 | 8.45 | 8.09 | 12.5M |
| July 14, 2025 | 8.45 | 8.49 | 8.49 | 8.57 | 8.42 | 5.97M |
| July 11, 2025 | 8.55 | 8.5 | 8.5 | 8.55 | 8.36 | 9.35M |
| July 10, 2025 | 8.55 | 8.58 | 8.58 | 8.65 | 8.45 | 10.08M |
| July 09, 2025 | 8.65 | 8.55 | 8.55 | 8.69 | 8.51 | 11.57M |
| July 08, 2025 | 8.57 | 8.63 | 8.63 | 8.76 | 8.57 | 18.36M |
| July 07, 2025 | 8.35 | 8.54 | 8.54 | 8.64 | 8.35 | 13.38M |
| July 04, 2025 | 8.53 | 8.35 | 8.35 | 8.53 | 8.34 | 10.87M |
| July 03, 2025 | 8.53 | 8.49 | 8.49 | 8.55 | 8.41 | 10.22M |
| July 02, 2025 | 8.51 | 8.55 | 8.55 | 8.57 | 8.45 | 11.67M |
| July 01, 2025 | 8.63 | 8.52 | 8.52 | 8.68 | 8.42 | 14.39M |
| June 30, 2025 | 8.6 | 8.62 | 8.62 | 8.65 | 8.51 | 15.72M |
| June 27, 2025 | 8.92 | 8.66 | 8.66 | 8.92 | 8.53 | 34.19M |
| June 26, 2025 | 8.15 | 8.93 | 8.93 | 8.93 | 8.05 | 22.59M |
| June 25, 2025 | 8.22 | 8.12 | 8.12 | 8.25 | 7.99 | 13.15M |
| June 24, 2025 | 8.14 | 8.19 | 8.19 | 8.23 | 8.08 | 13.21M |
| June 23, 2025 | 7.79 | 8.21 | 8.21 | 8.27 | 7.79 | 19.82M |
| June 20, 2025 | 8.6 | 8.47 | 8.47 | 9.07 | 8.37 | 29.02M |
| June 19, 2025 | 8.28 | 8.25 | 8.25 | 8.37 | 8.09 | 12.35M |
| June 18, 2025 | 8.41 | 8.28 | 8.28 | 8.45 | 8.22 | 12.81M |
| June 17, 2025 | 8.5 | 8.42 | 8.42 | 8.62 | 8.29 | 22.16M |
| June 16, 2025 | 7.87 | 8.36 | 8.36 | 8.71 | 7.81 | 26.61M |
| June 13, 2025 | 8.12 | 7.92 | 7.92 | 8.12 | 7.86 | 7.17M |
| June 12, 2025 | 8.06 | 8.15 | 8.15 | 8.27 | 8.04 | 8.76M |
| June 11, 2025 | 7.99 | 8.06 | 8.06 | 8.19 | 7.99 | 9.24M |
| June 10, 2025 | 8.18 | 8.02 | 8.02 | 8.25 | 7.91 | 13.92M |
| June 09, 2025 | 7.99 | 8.21 | 8.21 | 8.58 | 7.97 | 22.39M |
| June 06, 2025 | 7.95 | 7.95 | 7.95 | 7.97 | 7.86 | 3.57M |
| June 05, 2025 | 7.95 | 7.9 | 7.9 | 7.99 | 7.84 | 3.85M |
| June 04, 2025 | 7.93 | 7.95 | 7.95 | 7.95 | 7.85 | 3.17M |
| June 03, 2025 | 7.78 | 7.88 | 7.88 | 7.9 | 7.73 | 3.49M |
| May 30, 2025 | 7.85 | 7.79 | 7.79 | 7.92 | 7.77 | 3.32M |
| May 29, 2025 | 7.76 | 7.92 | 7.92 | 7.92 | 7.76 | 5.21M |
| May 28, 2025 | 7.85 | 7.79 | 7.79 | 7.91 | 7.73 | 3.65M |
| May 27, 2025 | 7.8 | 7.86 | 7.86 | 7.9 | 7.78 | 3.07M |
| May 26, 2025 | 7.64 | 7.84 | 7.84 | 7.84 | 7.64 | 2.92M |