8.18
-0.14(-1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.24 | 8.18 | 8.18 | 8.32 | 8.09 | 87.71M |
| August 15, 2025 | 7.72 | 8.32 | 8.32 | 8.5 | 7.7 | 117.32M |
| August 14, 2025 | 7.6 | 7.88 | 7.88 | 7.95 | 7.42 | 54.79M |
| August 13, 2025 | 7.48 | 7.56 | 7.56 | 7.58 | 7.45 | 17.49M |
| August 12, 2025 | 7.46 | 7.48 | 7.48 | 7.56 | 7.43 | 16.43M |
| August 11, 2025 | 7.33 | 7.48 | 7.48 | 7.49 | 7.33 | 17.82M |
| August 08, 2025 | 7.43 | 7.32 | 7.32 | 7.46 | 7.27 | 17.93M |
| August 07, 2025 | 7.43 | 7.45 | 7.45 | 7.53 | 7.41 | 24.69M |
| August 06, 2025 | 7.27 | 7.41 | 7.41 | 7.43 | 7.24 | 19.56M |
| August 05, 2025 | 7.2 | 7.29 | 7.29 | 7.29 | 7.19 | 14.8M |
| August 04, 2025 | 7.12 | 7.19 | 7.19 | 7.2 | 7.09 | 11.36M |
| August 01, 2025 | 7.1 | 7.16 | 7.16 | 7.2 | 7.07 | 16.05M |
| July 31, 2025 | 7.2 | 7.12 | 7.12 | 7.32 | 7.1 | 17.64M |
| July 30, 2025 | 7.29 | 7.21 | 7.21 | 7.36 | 7.16 | 17.66M |
| July 29, 2025 | 7.27 | 7.32 | 7.32 | 7.32 | 7.16 | 19.15M |
| July 28, 2025 | 7.3 | 7.29 | 7.29 | 7.33 | 7.24 | 14.18M |
| July 25, 2025 | 7.25 | 7.27 | 7.27 | 7.3 | 7.23 | 17.81M |
| July 24, 2025 | 7.17 | 7.25 | 7.25 | 7.27 | 7.16 | 13.85M |
| July 23, 2025 | 7.23 | 7.18 | 7.18 | 7.25 | 7.16 | 15.59M |
| July 22, 2025 | 7.29 | 7.22 | 7.22 | 7.3 | 7.18 | 15.98M |
| July 21, 2025 | 7.23 | 7.28 | 7.28 | 7.29 | 7.2 | 16.55M |
| July 18, 2025 | 7.27 | 7.19 | 7.19 | 7.32 | 7.17 | 15.7M |
| July 17, 2025 | 7.13 | 7.27 | 7.27 | 7.29 | 7.1 | 18.94M |
| July 16, 2025 | 7.08 | 7.15 | 7.15 | 7.23 | 7.05 | 15.25M |
| July 15, 2025 | 7.11 | 7.09 | 7.09 | 7.15 | 6.98 | 15.05M |
| July 14, 2025 | 7.11 | 7.11 | 7.11 | 7.18 | 7.08 | 15.39M |
| July 11, 2025 | 7.09 | 7.13 | 7.13 | 7.19 | 7.03 | 19.21M |
| July 10, 2025 | 7.08 | 7.1 | 7.1 | 7.14 | 7.04 | 12.69M |
| July 09, 2025 | 7.03 | 7.11 | 7.11 | 7.16 | 6.98 | 20.87M |
| July 08, 2025 | 6.96 | 7.04 | 7.04 | 7.05 | 6.81 | 30.63M |
| July 07, 2025 | 7.14 | 7.15 | 7.15 | 7.17 | 7.11 | 10.51M |
| July 04, 2025 | 7.23 | 7.14 | 7.14 | 7.26 | 7.12 | 17.21M |
| July 03, 2025 | 7.17 | 7.26 | 7.26 | 7.29 | 7.15 | 13.55M |
| July 02, 2025 | 7.28 | 7.18 | 7.18 | 7.29 | 7.12 | 17.29M |
| July 01, 2025 | 7.24 | 7.28 | 7.28 | 7.32 | 7.21 | 18.75M |
| June 30, 2025 | 7.17 | 7.24 | 7.24 | 7.26 | 7.17 | 17.67M |
| June 27, 2025 | 7.17 | 7.16 | 7.16 | 7.21 | 7.12 | 13.73M |
| June 26, 2025 | 7.18 | 7.13 | 7.13 | 7.2 | 7.11 | 15.48M |
| June 25, 2025 | 7.15 | 7.17 | 7.17 | 7.18 | 7.09 | 19.06M |
| June 24, 2025 | 7 | 7.15 | 7.15 | 7.15 | 6.99 | 20.34M |
| June 23, 2025 | 6.81 | 7.01 | 7.01 | 7.02 | 6.78 | 17.04M |
| June 20, 2025 | 6.91 | 6.88 | 6.88 | 6.98 | 6.86 | 12.33M |
| June 19, 2025 | 7.05 | 6.92 | 6.92 | 7.05 | 6.89 | 19.25M |
| June 18, 2025 | 7 | 7.07 | 7.07 | 7.08 | 6.92 | 28.46M |
| June 17, 2025 | 6.93 | 6.95 | 6.95 | 7.02 | 6.87 | 14.13M |
| June 16, 2025 | 6.81 | 6.94 | 6.94 | 6.94 | 6.78 | 15.56M |
| June 13, 2025 | 6.89 | 6.81 | 6.81 | 6.89 | 6.77 | 15.96M |
| June 12, 2025 | 6.86 | 6.92 | 6.92 | 6.97 | 6.83 | 17.44M |
| June 11, 2025 | 6.89 | 6.89 | 6.89 | 6.95 | 6.86 | 14.88M |
| June 10, 2025 | 6.97 | 6.88 | 6.88 | 6.97 | 6.76 | 20.26M |
| June 09, 2025 | 6.86 | 6.91 | 6.91 | 6.96 | 6.84 | 16.97M |
| June 06, 2025 | 6.87 | 6.83 | 6.83 | 6.9 | 6.79 | 13.14M |
| June 05, 2025 | 6.79 | 6.87 | 6.87 | 6.89 | 6.72 | 18.96M |
| June 04, 2025 | 6.73 | 6.75 | 6.75 | 6.82 | 6.69 | 15.58M |
| June 03, 2025 | 6.6 | 6.71 | 6.71 | 6.78 | 6.58 | 19.48M |
| May 30, 2025 | 6.75 | 6.63 | 6.63 | 6.77 | 6.62 | 16.22M |
| May 29, 2025 | 6.62 | 6.8 | 6.8 | 6.81 | 6.62 | 17.99M |
| May 28, 2025 | 6.72 | 6.64 | 6.64 | 6.76 | 6.6 | 14.08M |
| May 27, 2025 | 6.79 | 6.7 | 6.7 | 6.79 | 6.66 | 16.04M |
| May 26, 2025 | 6.6 | 6.79 | 6.79 | 6.84 | 6.59 | 26.76M |