8.39
-0.1(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.48 | 8.39 | 8.39 | 8.48 | 8.33 | 20.24M |
| August 21, 2025 | 8.73 | 8.49 | 8.49 | 8.73 | 8.4 | 30.28M |
| August 20, 2025 | 8.58 | 8.74 | 8.74 | 8.91 | 8.38 | 45.89M |
| August 19, 2025 | 8.16 | 8.58 | 8.58 | 8.68 | 8.08 | 53.18M |
| August 18, 2025 | 7.95 | 8.16 | 8.16 | 8.2 | 7.92 | 24.89M |
| August 15, 2025 | 7.83 | 7.91 | 7.91 | 7.94 | 7.8 | 12.06M |
| August 14, 2025 | 8.06 | 7.83 | 7.83 | 8.09 | 7.82 | 17.34M |
| August 13, 2025 | 8.1 | 8.06 | 8.06 | 8.14 | 8 | 13.91M |
| August 12, 2025 | 8.16 | 8.1 | 8.1 | 8.25 | 8.07 | 16.62M |
| August 11, 2025 | 8.05 | 8.22 | 8.22 | 8.23 | 7.99 | 21.62M |
| August 08, 2025 | 7.99 | 8.05 | 8.05 | 8.06 | 7.88 | 15.87M |
| August 07, 2025 | 8.04 | 8.01 | 8.01 | 8.09 | 7.99 | 14.83M |
| August 06, 2025 | 7.94 | 8.06 | 8.06 | 8.07 | 7.93 | 16.51M |
| August 05, 2025 | 7.95 | 7.95 | 7.95 | 8.02 | 7.89 | 14.27M |
| August 04, 2025 | 7.74 | 7.97 | 7.97 | 7.97 | 7.72 | 14.93M |
| August 01, 2025 | 8 | 7.88 | 7.88 | 8.08 | 7.81 | 19.36M |
| July 31, 2025 | 8.3 | 8.05 | 8.05 | 8.3 | 8 | 32.97M |
| July 30, 2025 | 7.99 | 8.32 | 8.32 | 8.34 | 7.94 | 53.62M |
| July 29, 2025 | 7.99 | 7.95 | 7.95 | 7.99 | 7.82 | 18.78M |
| July 28, 2025 | 8.01 | 7.99 | 7.99 | 8.04 | 7.95 | 15.85M |
| July 25, 2025 | 8.08 | 7.99 | 7.99 | 8.13 | 7.96 | 19.77M |
| July 24, 2025 | 8.03 | 8.07 | 8.07 | 8.1 | 8 | 23.72M |
| July 23, 2025 | 8.14 | 7.97 | 7.97 | 8.22 | 7.93 | 44.94M |
| July 22, 2025 | 8.5 | 8.29 | 8.29 | 8.79 | 8.22 | 60.15M |
| July 21, 2025 | 8.15 | 8.35 | 8.35 | 8.36 | 8.11 | 51.48M |
| July 18, 2025 | 8.31 | 8.16 | 8.16 | 8.37 | 8.09 | 55.1M |
| July 17, 2025 | 8.5 | 8.43 | 8.43 | 8.64 | 8.2 | 77.42M |
| July 16, 2025 | 8.68 | 8.92 | 8.92 | 9.27 | 8.4 | 97.27M |
| July 15, 2025 | 9.23 | 8.88 | 8.88 | 9.83 | 8.8 | 142.95M |
| July 14, 2025 | 7.71 | 9.05 | 9.05 | 9.05 | 7.7 | 90.04M |
| July 11, 2025 | 7.32 | 7.54 | 7.54 | 7.65 | 7.22 | 33.83M |
| July 10, 2025 | 7.14 | 7.33 | 7.33 | 7.56 | 7.12 | 33.09M |
| July 09, 2025 | 7.13 | 7.2 | 7.2 | 7.28 | 7.12 | 15.24M |
| July 08, 2025 | 7.08 | 7.17 | 7.17 | 7.17 | 7.03 | 13.11M |
| July 07, 2025 | 6.94 | 7.08 | 7.08 | 7.09 | 6.87 | 10.98M |
| July 04, 2025 | 7.14 | 6.96 | 6.96 | 7.15 | 6.94 | 16.86M |
| July 03, 2025 | 7.02 | 7.16 | 7.16 | 7.28 | 6.98 | 22.78M |
| July 02, 2025 | 7.08 | 7.04 | 7.04 | 7.12 | 7 | 11.14M |
| July 01, 2025 | 7.09 | 7.07 | 7.07 | 7.13 | 6.99 | 13.73M |
| June 30, 2025 | 7.06 | 7.11 | 7.11 | 7.15 | 7.04 | 12.5M |
| June 27, 2025 | 7.1 | 7.09 | 7.09 | 7.17 | 7.03 | 17.67M |
| June 26, 2025 | 7 | 7.11 | 7.11 | 7.22 | 6.94 | 32.05M |
| June 25, 2025 | 6.99 | 7.01 | 7.01 | 7.13 | 6.92 | 18.77M |
| June 24, 2025 | 6.92 | 7.01 | 7.01 | 7.02 | 6.82 | 28.97M |
| June 23, 2025 | 6.41 | 6.92 | 6.92 | 7.12 | 6.41 | 33.91M |
| June 20, 2025 | 6.4 | 6.4 | 6.4 | 6.63 | 6.37 | 12.64M |
| June 19, 2025 | 6.6 | 6.38 | 6.38 | 6.61 | 6.37 | 12.23M |
| June 18, 2025 | 6.68 | 6.6 | 6.6 | 6.68 | 6.55 | 8.92M |
| June 17, 2025 | 6.7 | 6.68 | 6.68 | 6.75 | 6.61 | 9.94M |
| June 16, 2025 | 6.65 | 6.7 | 6.7 | 6.78 | 6.65 | 10.02M |
| June 13, 2025 | 6.85 | 6.68 | 6.68 | 6.93 | 6.67 | 14.88M |
| June 12, 2025 | 6.74 | 6.88 | 6.88 | 7.05 | 6.72 | 21.04M |
| June 11, 2025 | 6.71 | 6.77 | 6.77 | 6.8 | 6.71 | 10M |
| June 10, 2025 | 6.8 | 6.73 | 6.73 | 6.82 | 6.58 | 11.51M |
| June 09, 2025 | 6.64 | 6.77 | 6.77 | 6.79 | 6.62 | 11.15M |
| June 06, 2025 | 6.63 | 6.62 | 6.62 | 6.63 | 6.54 | 7.93M |
| June 05, 2025 | 6.67 | 6.63 | 6.63 | 6.68 | 6.58 | 9.81M |
| June 04, 2025 | 6.71 | 6.68 | 6.68 | 6.77 | 6.64 | 10.19M |
| June 03, 2025 | 6.63 | 6.73 | 6.73 | 6.81 | 6.58 | 10.87M |
| May 30, 2025 | 6.72 | 6.65 | 6.65 | 6.81 | 6.62 | 12.05M |