8.57
+0.12(+1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.45 | 8.57 | 8.57 | 8.72 | 8.45 | 8.13M |
| August 15, 2025 | 8.43 | 8.45 | 8.45 | 8.62 | 8.4 | 9.58M |
| August 14, 2025 | 8.75 | 8.51 | 8.51 | 8.83 | 8.5 | 8.18M |
| August 13, 2025 | 8.79 | 8.75 | 8.75 | 8.84 | 8.7 | 7.51M |
| August 12, 2025 | 8.98 | 8.8 | 8.8 | 9 | 8.79 | 7.65M |
| August 11, 2025 | 8.77 | 8.98 | 8.98 | 9.04 | 8.72 | 9.54M |
| August 08, 2025 | 8.77 | 8.71 | 8.71 | 8.9 | 8.64 | 8.5M |
| August 07, 2025 | 8.7 | 8.77 | 8.77 | 8.79 | 8.62 | 7.87M |
| August 06, 2025 | 8.62 | 8.7 | 8.7 | 8.7 | 8.56 | 6.82M |
| August 05, 2025 | 8.58 | 8.64 | 8.64 | 8.65 | 8.53 | 7.97M |
| August 04, 2025 | 8.44 | 8.58 | 8.58 | 8.59 | 8.37 | 7.53M |
| August 01, 2025 | 8.42 | 8.44 | 8.44 | 8.48 | 8.34 | 7.48M |
| July 31, 2025 | 8.44 | 8.38 | 8.38 | 8.52 | 8.37 | 7.24M |
| July 30, 2025 | 8.54 | 8.44 | 8.44 | 8.55 | 8.34 | 8.08M |
| July 29, 2025 | 8.42 | 8.53 | 8.53 | 8.55 | 8.34 | 9.96M |
| July 28, 2025 | 8.22 | 8.39 | 8.39 | 8.42 | 8.2 | 8.16M |
| July 25, 2025 | 8.25 | 8.21 | 8.21 | 8.26 | 8.18 | 5.41M |
| July 24, 2025 | 8.2 | 8.21 | 8.21 | 8.28 | 8.15 | 8.52M |
| July 23, 2025 | 8.37 | 8.21 | 8.21 | 8.37 | 8.14 | 8.49M |
| July 22, 2025 | 8.37 | 8.37 | 8.37 | 8.51 | 8.23 | 10.83M |
| July 21, 2025 | 8.31 | 8.39 | 8.39 | 8.42 | 8.25 | 6.8M |
| July 18, 2025 | 8.34 | 8.28 | 8.28 | 8.36 | 8.26 | 5.02M |
| July 17, 2025 | 8.27 | 8.32 | 8.32 | 8.36 | 8.21 | 6.1M |
| July 16, 2025 | 8.2 | 8.27 | 8.27 | 8.35 | 8.2 | 7.18M |
| July 15, 2025 | 8.19 | 8.19 | 8.19 | 8.25 | 8.09 | 7.58M |
| July 14, 2025 | 8.2 | 8.18 | 8.18 | 8.23 | 8.12 | 5.6M |
| July 11, 2025 | 8.2 | 8.21 | 8.21 | 8.23 | 8.13 | 6.59M |
| July 10, 2025 | 8.17 | 8.16 | 8.16 | 8.19 | 8.11 | 6.79M |
| July 09, 2025 | 8.17 | 8.13 | 8.13 | 8.23 | 8.09 | 9.83M |
| July 08, 2025 | 8.26 | 8.19 | 8.19 | 8.3 | 8.07 | 14.75M |
| July 07, 2025 | 8.01 | 8.25 | 8.25 | 8.58 | 7.98 | 19.92M |
| July 04, 2025 | 8.09 | 8.04 | 8.04 | 8.15 | 8.01 | 7.78M |
| July 03, 2025 | 8.05 | 8.08 | 8.08 | 8.13 | 7.96 | 10.11M |
| July 02, 2025 | 7.86 | 8.06 | 8.06 | 8.15 | 7.79 | 14.69M |
| July 01, 2025 | 7.86 | 7.85 | 7.85 | 7.97 | 7.81 | 7.51M |
| June 30, 2025 | 7.79 | 7.86 | 7.86 | 7.87 | 7.74 | 7.38M |
| June 27, 2025 | 7.76 | 7.76 | 7.76 | 7.83 | 7.73 | 5.04M |
| June 26, 2025 | 7.77 | 7.78 | 7.78 | 7.85 | 7.73 | 7.18M |
| June 25, 2025 | 7.8 | 7.78 | 7.78 | 7.93 | 7.68 | 7.58M |
| June 24, 2025 | 7.64 | 7.81 | 7.81 | 7.85 | 7.64 | 9.51M |
| June 23, 2025 | 7.32 | 7.61 | 7.61 | 7.63 | 7.32 | 8.61M |
| June 20, 2025 | 7.46 | 7.4 | 7.4 | 7.49 | 7.28 | 6.17M |
| June 19, 2025 | 7.5 | 7.45 | 7.45 | 7.6 | 7.4 | 8.84M |
| June 18, 2025 | 7.41 | 7.55 | 7.55 | 7.56 | 7.41 | 5.66M |
| June 17, 2025 | 7.5 | 7.46 | 7.46 | 7.6 | 7.39 | 6.23M |
| June 16, 2025 | 7.27 | 7.49 | 7.49 | 7.5 | 7.26 | 6.81M |
| June 13, 2025 | 7.45 | 7.32 | 7.32 | 7.55 | 7.31 | 7.79M |
| June 12, 2025 | 7.54 | 7.53 | 7.53 | 7.62 | 7.46 | 6.72M |
| June 11, 2025 | 7.6 | 7.55 | 7.55 | 7.64 | 7.48 | 9.35M |
| June 10, 2025 | 7.49 | 7.48 | 7.48 | 7.89 | 7.37 | 17.53M |
| June 09, 2025 | 7.27 | 7.5 | 7.5 | 7.53 | 7.27 | 7.86M |
| June 06, 2025 | 7.19 | 7.31 | 7.31 | 7.33 | 7.16 | 8.48M |
| June 05, 2025 | 7.06 | 7.18 | 7.18 | 7.23 | 7.01 | 8.32M |
| June 04, 2025 | 7.06 | 7.06 | 7.06 | 7.13 | 7.04 | 3.9M |
| June 03, 2025 | 7.12 | 7.03 | 7.03 | 7.22 | 7.03 | 6.63M |
| May 30, 2025 | 7.25 | 7.13 | 7.13 | 7.29 | 7.06 | 7.23M |
| May 29, 2025 | 7 | 7.29 | 7.29 | 7.32 | 6.99 | 10.49M |
| May 28, 2025 | 7.04 | 7 | 7 | 7.15 | 6.97 | 4.29M |
| May 27, 2025 | 7.04 | 7.03 | 7.03 | 7.08 | 6.96 | 4.48M |
| May 26, 2025 | 6.82 | 7.04 | 7.04 | 7.09 | 6.82 | 5.44M |