8.26
-0.03(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.29 | 8.26 | 8.26 | 8.34 | 8.17 | 20.25M |
| August 21, 2025 | 8.32 | 8.29 | 8.29 | 8.32 | 8.21 | 22.49M |
| August 20, 2025 | 8.24 | 8.3 | 8.3 | 8.32 | 8.2 | 21.83M |
| August 19, 2025 | 8.24 | 8.28 | 8.28 | 8.44 | 8.18 | 34.84M |
| August 18, 2025 | 8.13 | 8.19 | 8.19 | 8.22 | 8.1 | 28.36M |
| August 15, 2025 | 7.98 | 8.12 | 8.12 | 8.15 | 7.95 | 19.98M |
| August 14, 2025 | 8.15 | 7.95 | 7.95 | 8.17 | 7.95 | 23.3M |
| August 13, 2025 | 8.08 | 8.16 | 8.16 | 8.19 | 8.06 | 22.88M |
| August 12, 2025 | 8.11 | 8.08 | 8.08 | 8.16 | 8.04 | 17.77M |
| August 11, 2025 | 8.08 | 8.11 | 8.11 | 8.12 | 8.03 | 20.39M |
| August 08, 2025 | 8 | 8.08 | 8.08 | 8.1 | 7.98 | 24.73M |
| August 07, 2025 | 8.01 | 8.02 | 8.02 | 8.04 | 7.95 | 16.31M |
| August 06, 2025 | 7.92 | 8.04 | 8.04 | 8.07 | 7.9 | 24.16M |
| August 05, 2025 | 7.9 | 7.92 | 7.92 | 7.94 | 7.85 | 13.35M |
| August 04, 2025 | 7.76 | 7.89 | 7.89 | 7.93 | 7.74 | 16.05M |
| August 01, 2025 | 7.76 | 7.82 | 7.82 | 7.89 | 7.71 | 15.68M |
| July 31, 2025 | 7.83 | 7.74 | 7.74 | 7.91 | 7.72 | 16.92M |
| July 30, 2025 | 7.93 | 7.85 | 7.85 | 7.95 | 7.81 | 16.4M |
| July 29, 2025 | 8.03 | 7.95 | 7.95 | 8.11 | 7.85 | 22.27M |
| July 28, 2025 | 7.94 | 8.06 | 8.06 | 8.09 | 7.91 | 20.48M |
| July 25, 2025 | 8.02 | 7.94 | 7.94 | 8.03 | 7.91 | 14.91M |
| July 24, 2025 | 7.98 | 8.03 | 8.03 | 8.03 | 7.93 | 17.24M |
| July 23, 2025 | 8.22 | 7.94 | 7.94 | 8.24 | 7.93 | 28.94M |
| July 22, 2025 | 8 | 8.12 | 8.12 | 8.12 | 7.96 | 27.49M |
| July 21, 2025 | 7.8 | 8.01 | 8.01 | 8.02 | 7.79 | 24.24M |
| July 18, 2025 | 7.93 | 7.8 | 7.8 | 7.97 | 7.78 | 25.83M |
| July 17, 2025 | 7.96 | 7.94 | 7.94 | 7.97 | 7.87 | 18.55M |
| July 16, 2025 | 7.95 | 7.97 | 7.97 | 8.02 | 7.9 | 16.94M |
| July 15, 2025 | 8.09 | 7.94 | 7.94 | 8.09 | 7.88 | 26.92M |
| July 14, 2025 | 8.11 | 8.09 | 8.09 | 8.21 | 8.03 | 31.42M |
| July 11, 2025 | 8.21 | 8.14 | 8.14 | 8.25 | 8.08 | 31.76M |
| July 10, 2025 | 7.97 | 8.2 | 8.2 | 8.36 | 7.95 | 51.41M |
| July 09, 2025 | 7.91 | 7.97 | 7.97 | 8.08 | 7.87 | 29.35M |
| July 08, 2025 | 7.81 | 7.9 | 7.9 | 7.92 | 7.75 | 18.42M |
| July 07, 2025 | 7.73 | 7.81 | 7.81 | 7.83 | 7.66 | 18.26M |
| July 04, 2025 | 8.01 | 7.79 | 7.79 | 8.03 | 7.78 | 27.95M |
| July 03, 2025 | 8.02 | 8.03 | 8.03 | 8.09 | 7.95 | 31.57M |
| July 02, 2025 | 7.8 | 8.1 | 8.1 | 8.13 | 7.8 | 60.16M |
| July 01, 2025 | 7.79 | 7.77 | 7.77 | 7.83 | 7.7 | 19.84M |
| June 30, 2025 | 7.63 | 7.79 | 7.79 | 7.8 | 7.6 | 27.84M |
| June 27, 2025 | 7.73 | 7.65 | 7.65 | 7.74 | 7.65 | 21.2M |
| June 26, 2025 | 7.7 | 7.76 | 7.76 | 7.82 | 7.66 | 30.09M |
| June 25, 2025 | 7.64 | 7.76 | 7.76 | 7.83 | 7.57 | 39.99M |
| June 24, 2025 | 7.8 | 7.66 | 7.66 | 7.8 | 7.57 | 52.97M |
| June 23, 2025 | 8 | 8.07 | 8.07 | 8.17 | 7.8 | 45.87M |
| June 20, 2025 | 8.12 | 7.97 | 7.97 | 8.19 | 7.94 | 47.17M |
| June 19, 2025 | 7.85 | 8.27 | 8.27 | 8.55 | 7.66 | 77.88M |
| June 18, 2025 | 7.88 | 7.95 | 7.95 | 8.19 | 7.8 | 55.55M |
| June 17, 2025 | 7.64 | 7.83 | 7.83 | 7.85 | 7.57 | 44.62M |
| June 16, 2025 | 7.84 | 7.69 | 7.69 | 7.97 | 7.66 | 46.64M |
| June 13, 2025 | 7.54 | 7.76 | 7.76 | 7.94 | 7.54 | 66.13M |
| June 12, 2025 | 7.48 | 7.54 | 7.54 | 7.55 | 7.42 | 16.46M |
| June 11, 2025 | 7.43 | 7.49 | 7.49 | 7.53 | 7.42 | 15.95M |
| June 10, 2025 | 7.5 | 7.42 | 7.42 | 7.56 | 7.33 | 18.16M |
| June 09, 2025 | 7.45 | 7.53 | 7.53 | 7.57 | 7.42 | 19.86M |
| June 06, 2025 | 7.45 | 7.39 | 7.39 | 7.5 | 7.36 | 13.94M |
| June 05, 2025 | 7.5 | 7.52 | 7.44 | 7.61 | 7.45 | 18.04M |
| June 04, 2025 | 7.45 | 7.51 | 7.43 | 7.61 | 7.45 | 20.54M |
| June 03, 2025 | 7.37 | 7.45 | 7.37 | 7.5 | 7.34 | 18.14M |
| May 30, 2025 | 7.49 | 7.44 | 7.44 | 7.6 | 7.36 | 32.82M |