8.20
+0.09(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.1 | 8.2 | 8.2 | 8.23 | 8.08 | 14.25M |
| August 15, 2025 | 7.81 | 8.11 | 8.11 | 8.12 | 7.81 | 11.05M |
| August 14, 2025 | 8.13 | 7.84 | 7.84 | 8.14 | 7.84 | 13.73M |
| August 13, 2025 | 8.15 | 8.12 | 8.12 | 8.18 | 8.07 | 7.8M |
| August 12, 2025 | 8.18 | 8.16 | 8.16 | 8.2 | 8.07 | 8.68M |
| August 11, 2025 | 8.05 | 8.17 | 8.17 | 8.19 | 8.02 | 14.22M |
| August 08, 2025 | 8.05 | 8.03 | 8.03 | 8.15 | 7.96 | 10.36M |
| August 07, 2025 | 8.09 | 8.07 | 8.07 | 8.12 | 8.03 | 6.67M |
| August 06, 2025 | 8 | 8.08 | 8.08 | 8.08 | 8 | 8.34M |
| August 05, 2025 | 7.99 | 8.04 | 8.04 | 8.11 | 7.99 | 6.72M |
| August 04, 2025 | 7.85 | 8.01 | 8.01 | 8.05 | 7.82 | 8.02M |
| August 01, 2025 | 7.84 | 7.92 | 7.92 | 7.96 | 7.82 | 5.86M |
| July 31, 2025 | 7.96 | 7.87 | 7.87 | 8 | 7.85 | 7.99M |
| July 30, 2025 | 8.02 | 7.97 | 7.97 | 8.04 | 7.88 | 8.59M |
| July 29, 2025 | 7.99 | 8.07 | 8.07 | 8.13 | 7.92 | 11.89M |
| July 28, 2025 | 7.98 | 8.02 | 8.02 | 8.04 | 7.97 | 6.48M |
| July 25, 2025 | 8.06 | 7.99 | 7.99 | 8.07 | 7.97 | 6.74M |
| July 24, 2025 | 7.99 | 8.05 | 8.05 | 8.07 | 7.97 | 9.11M |
| July 23, 2025 | 8.13 | 8 | 8 | 8.13 | 7.97 | 11.13M |
| July 22, 2025 | 8.17 | 8.13 | 8.13 | 8.25 | 8.07 | 16.66M |
| July 21, 2025 | 7.97 | 8.17 | 8.17 | 8.25 | 7.91 | 22.37M |
| July 18, 2025 | 7.9 | 7.95 | 7.95 | 8.03 | 7.89 | 14.55M |
| July 17, 2025 | 7.71 | 7.98 | 7.98 | 8.48 | 7.66 | 27.42M |
| July 16, 2025 | 7.61 | 7.63 | 7.63 | 7.65 | 7.56 | 4.36M |
| July 15, 2025 | 7.72 | 7.6 | 7.6 | 7.74 | 7.48 | 7.62M |
| July 14, 2025 | 7.73 | 7.72 | 7.72 | 7.78 | 7.67 | 5.52M |
| July 11, 2025 | 7.7 | 7.72 | 7.72 | 7.76 | 7.63 | 7.37M |
| July 10, 2025 | 7.76 | 7.73 | 7.73 | 7.81 | 7.68 | 8.58M |
| July 09, 2025 | 7.87 | 7.78 | 7.78 | 7.96 | 7.77 | 10.64M |
| July 08, 2025 | 7.82 | 7.88 | 7.88 | 7.89 | 7.77 | 11.43M |
| July 07, 2025 | 7.89 | 7.83 | 7.83 | 7.92 | 7.79 | 18.73M |
| July 04, 2025 | 8.49 | 8.13 | 8.13 | 8.49 | 8.03 | 33.32M |
| July 03, 2025 | 7.95 | 8.06 | 8.06 | 8.14 | 7.92 | 13.87M |
| July 02, 2025 | 7.95 | 7.96 | 7.96 | 8.1 | 7.86 | 11.65M |
| July 01, 2025 | 8.01 | 7.95 | 7.95 | 8.04 | 7.89 | 7.65M |
| June 30, 2025 | 7.95 | 8.01 | 8.01 | 8.05 | 7.89 | 10.04M |
| June 27, 2025 | 7.95 | 7.89 | 7.89 | 8.04 | 7.89 | 9.24M |
| June 26, 2025 | 7.91 | 7.96 | 7.96 | 8.2 | 7.91 | 15.78M |
| June 25, 2025 | 7.99 | 7.98 | 7.98 | 8.03 | 7.85 | 17.67M |
| June 24, 2025 | 8.01 | 7.95 | 7.95 | 8.05 | 7.75 | 28.23M |
| June 23, 2025 | 7.1 | 7.9 | 7.9 | 8.35 | 7.1 | 40.84M |
| June 20, 2025 | 7.22 | 7.17 | 7.17 | 7.32 | 7.17 | 4.62M |
| June 19, 2025 | 7.38 | 7.22 | 7.22 | 7.43 | 7.19 | 6.91M |
| June 18, 2025 | 7.4 | 7.43 | 7.43 | 7.46 | 7.37 | 4.22M |
| June 17, 2025 | 7.48 | 7.47 | 7.47 | 7.53 | 7.4 | 5.84M |
| June 16, 2025 | 7.4 | 7.47 | 7.47 | 7.52 | 7.36 | 4.15M |
| June 13, 2025 | 7.65 | 7.43 | 7.43 | 7.65 | 7.42 | 8.27M |
| June 12, 2025 | 7.65 | 7.66 | 7.66 | 7.68 | 7.6 | 5.4M |
| June 11, 2025 | 7.72 | 7.69 | 7.69 | 7.8 | 7.68 | 6.32M |
| June 10, 2025 | 7.83 | 7.7 | 7.7 | 7.88 | 7.62 | 9.97M |
| June 09, 2025 | 7.62 | 7.81 | 7.81 | 7.85 | 7.6 | 12.55M |
| June 06, 2025 | 7.64 | 7.59 | 7.59 | 7.72 | 7.56 | 7.01M |
| June 05, 2025 | 7.69 | 7.69 | 7.69 | 7.73 | 7.56 | 7.69M |
| June 04, 2025 | 7.78 | 7.7 | 7.7 | 7.91 | 7.68 | 8.87M |
| June 03, 2025 | 7.74 | 7.73 | 7.73 | 7.89 | 7.71 | 13.03M |
| May 30, 2025 | 7.81 | 7.89 | 7.89 | 8.16 | 7.65 | 21.26M |
| May 29, 2025 | 7.64 | 7.88 | 7.88 | 7.88 | 7.64 | 7.77M |
| May 28, 2025 | 7.74 | 7.66 | 7.64 | 7.89 | 7.64 | 5.56M |
| May 27, 2025 | 7.76 | 7.78 | 7.76 | 7.82 | 7.63 | 6.28M |
| May 26, 2025 | 7.67 | 7.79 | 7.77 | 7.82 | 7.62 | 5.96M |