8.23
+0.25(+3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.01 | 8.23 | 8.23 | 8.3 | 7.99 | 51.09M |
| August 15, 2025 | 7.78 | 7.98 | 7.98 | 8 | 7.78 | 29.57M |
| August 14, 2025 | 7.96 | 7.78 | 7.78 | 8.04 | 7.76 | 35.4M |
| August 13, 2025 | 7.93 | 7.97 | 7.97 | 8.02 | 7.91 | 26.03M |
| August 12, 2025 | 8.09 | 7.94 | 7.94 | 8.09 | 7.93 | 34.57M |
| August 11, 2025 | 7.99 | 8.1 | 8.1 | 8.1 | 7.95 | 28.23M |
| August 08, 2025 | 8.25 | 8 | 8 | 8.37 | 8 | 58.34M |
| August 07, 2025 | 8.15 | 8.38 | 8.38 | 8.86 | 8.12 | 76.83M |
| August 06, 2025 | 8.04 | 8.13 | 8.13 | 8.14 | 8 | 27.36M |
| August 05, 2025 | 8.08 | 8.08 | 8.08 | 8.13 | 8.02 | 20.54M |
| August 04, 2025 | 8 | 8.08 | 8.08 | 8.09 | 7.94 | 22.94M |
| August 01, 2025 | 7.97 | 8.1 | 8.1 | 8.15 | 7.94 | 36.04M |
| July 31, 2025 | 7.95 | 7.98 | 7.98 | 8.12 | 7.94 | 27.66M |
| July 30, 2025 | 8.07 | 7.97 | 7.97 | 8.13 | 7.93 | 27.21M |
| July 29, 2025 | 8.05 | 8.09 | 8.09 | 8.09 | 7.91 | 25.71M |
| July 28, 2025 | 8.24 | 8.09 | 8.09 | 8.27 | 8.03 | 37.61M |
| July 25, 2025 | 7.96 | 8.22 | 8.22 | 8.35 | 7.87 | 74.24M |
| July 24, 2025 | 7.75 | 7.87 | 7.87 | 7.87 | 7.73 | 26.86M |
| July 23, 2025 | 7.73 | 7.75 | 7.75 | 7.9 | 7.69 | 29.9M |
| July 22, 2025 | 7.76 | 7.75 | 7.75 | 7.79 | 7.65 | 21.11M |
| July 21, 2025 | 7.76 | 7.76 | 7.76 | 7.82 | 7.72 | 25.79M |
| July 18, 2025 | 7.86 | 7.8 | 7.8 | 7.91 | 7.78 | 23.03M |
| July 17, 2025 | 7.81 | 7.79 | 7.79 | 7.87 | 7.76 | 22M |
| July 16, 2025 | 7.91 | 7.83 | 7.83 | 7.93 | 7.76 | 29.17M |
| July 15, 2025 | 7.81 | 7.86 | 7.86 | 7.94 | 7.66 | 44.64M |
| July 14, 2025 | 7.96 | 7.88 | 7.88 | 8 | 7.75 | 43.35M |
| July 11, 2025 | 7.52 | 7.85 | 7.85 | 7.95 | 7.46 | 61.54M |
| July 10, 2025 | 7.45 | 7.51 | 7.51 | 7.54 | 7.42 | 17.79M |
| July 09, 2025 | 7.5 | 7.47 | 7.47 | 7.55 | 7.45 | 16.76M |
| July 08, 2025 | 7.43 | 7.51 | 7.51 | 7.52 | 7.38 | 18.52M |
| July 07, 2025 | 7.41 | 7.43 | 7.43 | 7.47 | 7.39 | 11.93M |
| July 04, 2025 | 7.45 | 7.43 | 7.43 | 7.53 | 7.38 | 17.51M |
| July 03, 2025 | 7.5 | 7.46 | 7.46 | 7.57 | 7.45 | 15.05M |
| July 02, 2025 | 7.59 | 7.51 | 7.51 | 7.63 | 7.45 | 19.11M |
| July 01, 2025 | 7.72 | 7.61 | 7.61 | 7.75 | 7.5 | 19.69M |
| June 30, 2025 | 7.68 | 7.67 | 7.67 | 7.69 | 7.57 | 24.29M |
| June 27, 2025 | 7.61 | 7.65 | 7.65 | 7.91 | 7.52 | 44.36M |
| June 26, 2025 | 7.5 | 7.64 | 7.64 | 7.73 | 7.49 | 48.64M |
| June 25, 2025 | 7.38 | 7.53 | 7.53 | 7.54 | 7.33 | 26.45M |
| June 24, 2025 | 7.23 | 7.38 | 7.38 | 7.38 | 7.23 | 20.23M |
| June 23, 2025 | 6.91 | 7.25 | 7.25 | 7.25 | 6.9 | 19.46M |
| June 20, 2025 | 7.09 | 6.97 | 6.97 | 7.13 | 6.95 | 15.66M |
| June 19, 2025 | 7.24 | 7.09 | 7.09 | 7.34 | 7.06 | 15.07M |
| June 18, 2025 | 7.26 | 7.26 | 7.26 | 7.3 | 7.21 | 8.86M |
| June 17, 2025 | 7.22 | 7.28 | 7.28 | 7.38 | 7.22 | 14.88M |
| June 16, 2025 | 7.13 | 7.25 | 7.25 | 7.27 | 7.1 | 12.74M |
| June 13, 2025 | 7.28 | 7.13 | 7.13 | 7.33 | 7.12 | 18.52M |
| June 12, 2025 | 7.28 | 7.33 | 7.33 | 7.44 | 7.24 | 15.91M |
| June 11, 2025 | 7.33 | 7.32 | 7.32 | 7.4 | 7.3 | 13.63M |
| June 10, 2025 | 7.48 | 7.33 | 7.33 | 7.52 | 7.23 | 19.8M |
| June 09, 2025 | 7.38 | 7.46 | 7.46 | 7.51 | 7.35 | 17.66M |
| June 06, 2025 | 7.43 | 7.39 | 7.39 | 7.45 | 7.34 | 13.67M |
| June 05, 2025 | 7.29 | 7.43 | 7.43 | 7.45 | 7.25 | 21.79M |
| June 04, 2025 | 7.2 | 7.25 | 7.25 | 7.28 | 7.18 | 10.36M |
| June 03, 2025 | 7.1 | 7.18 | 7.18 | 7.29 | 7.1 | 13.18M |
| May 30, 2025 | 7.35 | 7.24 | 7.24 | 7.39 | 7.21 | 13.89M |
| May 29, 2025 | 7.08 | 7.38 | 7.38 | 7.39 | 7.08 | 28.6M |
| May 28, 2025 | 7.18 | 7.08 | 7.08 | 7.25 | 7.06 | 12.96M |
| May 27, 2025 | 7.16 | 7.19 | 7.19 | 7.21 | 7.09 | 11.38M |
| May 26, 2025 | 7.16 | 7.18 | 7.18 | 7.25 | 7.14 | 12.48M |