8.46
+0.08(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.37 | 8.46 | 8.46 | 8.53 | 8.31 | 24.52M |
| August 21, 2025 | 8.76 | 8.38 | 8.38 | 8.85 | 8.32 | 43.54M |
| August 20, 2025 | 8.96 | 8.9 | 8.9 | 8.97 | 8.68 | 40.09M |
| August 19, 2025 | 8.71 | 9.12 | 9.12 | 9.27 | 8.61 | 60.63M |
| August 18, 2025 | 8.74 | 8.75 | 8.75 | 9.04 | 8.68 | 62.68M |
| August 15, 2025 | 8.27 | 8.63 | 8.63 | 8.85 | 8.21 | 65.05M |
| August 14, 2025 | 8.61 | 8.24 | 8.24 | 8.65 | 8.16 | 55.41M |
| August 13, 2025 | 8.06 | 8.7 | 8.7 | 8.86 | 7.96 | 78.44M |
| August 12, 2025 | 8.18 | 8.08 | 8.08 | 8.23 | 8.02 | 31.72M |
| August 11, 2025 | 7.81 | 8.2 | 8.2 | 8.31 | 7.76 | 61.22M |
| August 08, 2025 | 7.86 | 7.88 | 7.88 | 7.93 | 7.8 | 35.58M |
| August 07, 2025 | 8.12 | 7.86 | 7.86 | 8.23 | 7.84 | 59.84M |
| August 06, 2025 | 7.98 | 8.12 | 8.12 | 8.7 | 7.97 | 94.84M |
| August 05, 2025 | 7.41 | 7.68 | 7.68 | 7.69 | 7.4 | 35.19M |
| August 04, 2025 | 7.25 | 7.4 | 7.4 | 7.4 | 7.2 | 15.65M |
| August 01, 2025 | 7.18 | 7.28 | 7.28 | 7.31 | 7.16 | 17.31M |
| July 31, 2025 | 7.29 | 7.16 | 7.16 | 7.42 | 7.12 | 21.57M |
| July 30, 2025 | 7.4 | 7.3 | 7.3 | 7.45 | 7.2 | 26.22M |
| July 29, 2025 | 7.51 | 7.44 | 7.44 | 7.62 | 7.29 | 41.4M |
| July 28, 2025 | 7.34 | 7.28 | 7.28 | 7.34 | 7.25 | 21.43M |
| July 25, 2025 | 7.16 | 7.23 | 7.23 | 7.23 | 7.09 | 14.02M |
| July 24, 2025 | 7.1 | 7.16 | 7.16 | 7.19 | 7.08 | 14.1M |
| July 23, 2025 | 7.2 | 7.1 | 7.1 | 7.49 | 7.08 | 23.91M |
| July 22, 2025 | 7.28 | 7.25 | 7.25 | 7.29 | 7.16 | 16.8M |
| July 21, 2025 | 7.18 | 7.28 | 7.28 | 7.34 | 7.11 | 21.9M |
| July 18, 2025 | 7.14 | 7.16 | 7.16 | 7.19 | 7.1 | 14.16M |
| July 17, 2025 | 7.06 | 7.14 | 7.14 | 7.14 | 7.02 | 13.62M |
| July 16, 2025 | 7.01 | 7.05 | 7.05 | 7.1 | 7 | 13.57M |
| July 15, 2025 | 7.17 | 7.04 | 7.04 | 7.17 | 6.96 | 23.52M |
| July 14, 2025 | 7.17 | 7.16 | 7.16 | 7.2 | 7.09 | 23.43M |
| July 11, 2025 | 7.5 | 7.15 | 7.15 | 7.55 | 7.13 | 43.77M |
| July 10, 2025 | 7.3 | 7.36 | 7.36 | 7.48 | 7.25 | 52.33M |
| July 09, 2025 | 7.28 | 7.42 | 7.42 | 7.96 | 7.2 | 83.39M |
| July 08, 2025 | 6.91 | 7.03 | 7.03 | 7.03 | 6.9 | 11.67M |
| July 07, 2025 | 6.8 | 6.9 | 6.9 | 6.92 | 6.79 | 7.97M |
| July 04, 2025 | 6.93 | 6.84 | 6.84 | 6.94 | 6.8 | 8.85M |
| July 03, 2025 | 6.87 | 6.92 | 6.92 | 6.92 | 6.85 | 7.92M |
| July 02, 2025 | 6.89 | 6.86 | 6.86 | 6.91 | 6.79 | 9.18M |
| July 01, 2025 | 6.93 | 6.88 | 6.88 | 7.04 | 6.81 | 12.3M |
| June 30, 2025 | 6.87 | 6.93 | 6.93 | 6.95 | 6.83 | 9.56M |
| June 27, 2025 | 6.82 | 6.86 | 6.86 | 6.88 | 6.79 | 9.65M |
| June 26, 2025 | 6.78 | 6.79 | 6.79 | 6.88 | 6.76 | 9.71M |
| June 25, 2025 | 6.83 | 6.81 | 6.81 | 6.84 | 6.71 | 11.79M |
| June 24, 2025 | 6.56 | 6.82 | 6.82 | 6.82 | 6.56 | 15.92M |
| June 23, 2025 | 6.35 | 6.56 | 6.56 | 6.57 | 6.11 | 11.14M |
| June 20, 2025 | 6.44 | 6.39 | 6.39 | 6.51 | 6.36 | 7.81M |
| June 19, 2025 | 6.62 | 6.44 | 6.44 | 6.67 | 6.42 | 9.8M |
| June 18, 2025 | 6.53 | 6.63 | 6.63 | 6.65 | 6.49 | 11.46M |
| June 17, 2025 | 6.59 | 6.55 | 6.55 | 6.7 | 6.51 | 8.49M |
| June 16, 2025 | 6.46 | 6.58 | 6.58 | 6.6 | 6.43 | 8.12M |
| June 13, 2025 | 6.62 | 6.49 | 6.49 | 6.7 | 6.47 | 10.32M |
| June 12, 2025 | 6.65 | 6.66 | 6.66 | 6.71 | 6.6 | 7.01M |
| June 11, 2025 | 6.63 | 6.67 | 6.67 | 6.74 | 6.61 | 8.83M |
| June 10, 2025 | 6.69 | 6.65 | 6.65 | 6.71 | 6.5 | 9.6M |
| June 09, 2025 | 6.65 | 6.69 | 6.69 | 6.72 | 6.63 | 8.21M |
| June 06, 2025 | 6.63 | 6.65 | 6.65 | 6.66 | 6.55 | 7.62M |
| June 05, 2025 | 6.5 | 6.63 | 6.63 | 6.65 | 6.45 | 10.74M |
| June 04, 2025 | 6.46 | 6.49 | 6.49 | 6.55 | 6.43 | 6.05M |
| June 03, 2025 | 6.41 | 6.44 | 6.44 | 6.56 | 6.38 | 8.55M |
| May 30, 2025 | 6.57 | 6.47 | 6.47 | 6.69 | 6.45 | 8.16M |