8.54
-0.09(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.64 | 8.54 | 8.54 | 8.75 | 8.52 | 8.79M |
| August 15, 2025 | 8.36 | 8.63 | 8.63 | 8.67 | 8.36 | 8.68M |
| August 14, 2025 | 8.58 | 8.4 | 8.4 | 8.65 | 8.37 | 6.85M |
| August 13, 2025 | 8.59 | 8.52 | 8.52 | 8.63 | 8.42 | 9.71M |
| August 12, 2025 | 8.49 | 8.56 | 8.56 | 8.69 | 8.4 | 11.77M |
| August 11, 2025 | 7.99 | 8.47 | 8.47 | 8.57 | 7.93 | 15.02M |
| August 08, 2025 | 7.8 | 7.99 | 7.99 | 7.99 | 7.8 | 5.87M |
| August 07, 2025 | 7.86 | 7.87 | 7.87 | 7.93 | 7.83 | 5.3M |
| August 06, 2025 | 7.96 | 7.86 | 7.86 | 7.98 | 7.84 | 4.86M |
| August 05, 2025 | 7.92 | 7.93 | 7.93 | 7.99 | 7.88 | 7.25M |
| August 04, 2025 | 7.6 | 7.91 | 7.91 | 7.98 | 7.55 | 15.41M |
| August 01, 2025 | 7.35 | 7.6 | 7.6 | 7.6 | 7.34 | 8M |
| July 31, 2025 | 7.55 | 7.35 | 7.35 | 7.6 | 7.32 | 7.83M |
| July 30, 2025 | 7.59 | 7.55 | 7.55 | 7.64 | 7.49 | 4.69M |
| July 29, 2025 | 7.63 | 7.6 | 7.6 | 7.64 | 7.47 | 5.93M |
| July 28, 2025 | 7.57 | 7.6 | 7.6 | 7.64 | 7.48 | 4.48M |
| July 25, 2025 | 7.5 | 7.56 | 7.56 | 7.59 | 7.46 | 4.51M |
| July 24, 2025 | 7.46 | 7.5 | 7.5 | 7.56 | 7.46 | 4.84M |
| July 23, 2025 | 7.54 | 7.46 | 7.46 | 7.68 | 7.46 | 6.26M |
| July 22, 2025 | 7.63 | 7.54 | 7.54 | 7.68 | 7.46 | 6.53M |
| July 21, 2025 | 7.42 | 7.62 | 7.62 | 7.68 | 7.41 | 7.2M |
| July 18, 2025 | 7.47 | 7.42 | 7.42 | 7.53 | 7.39 | 3.36M |
| July 17, 2025 | 7.43 | 7.47 | 7.47 | 7.49 | 7.38 | 4.37M |
| July 16, 2025 | 7.4 | 7.43 | 7.43 | 7.5 | 7.38 | 4.93M |
| July 15, 2025 | 7.54 | 7.36 | 7.36 | 7.54 | 7.29 | 5.64M |
| July 14, 2025 | 7.44 | 7.54 | 7.54 | 7.55 | 7.4 | 6.09M |
| July 11, 2025 | 7.51 | 7.42 | 7.42 | 7.53 | 7.33 | 8.31M |
| July 10, 2025 | 7.69 | 7.48 | 7.48 | 7.72 | 7.44 | 11.06M |
| July 09, 2025 | 7.63 | 7.7 | 7.7 | 7.96 | 7.58 | 9.6M |
| July 08, 2025 | 7.63 | 7.62 | 7.62 | 7.67 | 7.54 | 5M |
| July 07, 2025 | 7.57 | 7.63 | 7.63 | 7.7 | 7.48 | 5.33M |
| July 04, 2025 | 7.75 | 7.57 | 7.57 | 7.78 | 7.53 | 7.27M |
| July 03, 2025 | 7.89 | 7.75 | 7.75 | 7.89 | 7.65 | 7.49M |
| July 02, 2025 | 7.62 | 7.77 | 7.77 | 7.79 | 7.52 | 12.82M |
| July 01, 2025 | 7.26 | 7.62 | 7.62 | 7.74 | 7.25 | 21.69M |
| June 30, 2025 | 7.21 | 7.26 | 7.26 | 7.28 | 7.18 | 5.5M |
| June 27, 2025 | 7.22 | 7.21 | 7.21 | 7.32 | 7.18 | 5.2M |
| June 26, 2025 | 7.3 | 7.22 | 7.22 | 7.38 | 7.2 | 7.29M |
| June 25, 2025 | 7.33 | 7.28 | 7.28 | 7.46 | 7.21 | 7.28M |
| June 24, 2025 | 7.25 | 7.33 | 7.33 | 7.38 | 7.21 | 6.16M |
| June 23, 2025 | 7.16 | 7.24 | 7.24 | 7.29 | 7.08 | 7.19M |
| June 20, 2025 | 7.25 | 7.21 | 7.21 | 7.33 | 7.06 | 7.58M |
| June 19, 2025 | 7.43 | 7.24 | 7.24 | 7.5 | 7.21 | 10.2M |
| June 18, 2025 | 7.99 | 7.82 | 7.82 | 8.05 | 7.65 | 14.33M |
| June 17, 2025 | 8.12 | 7.95 | 7.95 | 8.28 | 7.9 | 14.28M |
| June 16, 2025 | 8.1 | 8.05 | 8.05 | 8.18 | 7.94 | 14.07M |
| June 13, 2025 | 8.44 | 8.2 | 8.2 | 8.45 | 8.12 | 13.44M |
| June 12, 2025 | 8.65 | 8.52 | 8.52 | 8.73 | 8.45 | 17.68M |
| June 11, 2025 | 8.9 | 8.64 | 8.64 | 9.07 | 8.61 | 27.13M |
| June 10, 2025 | 8.81 | 9.05 | 9.05 | 9.19 | 8.69 | 32.82M |
| June 09, 2025 | 8.25 | 8.82 | 8.82 | 9.12 | 8.2 | 43.94M |
| June 06, 2025 | 8.15 | 8.29 | 8.29 | 8.58 | 8.08 | 30.24M |
| June 05, 2025 | 7.89 | 8.26 | 8.26 | 8.27 | 7.89 | 23.04M |
| June 04, 2025 | 7.93 | 7.95 | 7.95 | 8.06 | 7.72 | 21.15M |
| June 03, 2025 | 7.47 | 7.99 | 7.99 | 8.08 | 7.39 | 21.82M |
| May 30, 2025 | 7.86 | 7.75 | 7.75 | 7.97 | 7.57 | 21.75M |
| May 29, 2025 | 7.8 | 8.02 | 8.02 | 8.19 | 7.64 | 38.45M |
| May 28, 2025 | 7.21 | 7.93 | 7.93 | 7.93 | 7.21 | 27.88M |
| May 27, 2025 | 7 | 7.21 | 7.21 | 7.28 | 6.9 | 9.68M |
| May 26, 2025 | 6.91 | 6.99 | 6.99 | 7.07 | 6.86 | 3.73M |