8.35
+0.12(+1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.18 | 8.35 | 8.35 | 8.4 | 8.18 | 41.96M |
| August 15, 2025 | 7.77 | 8.23 | 8.23 | 8.78 | 7.77 | 52.79M |
| August 14, 2025 | 7.99 | 7.71 | 7.71 | 8 | 7.69 | 16.27M |
| August 13, 2025 | 7.97 | 7.96 | 7.96 | 8.04 | 7.9 | 14.08M |
| August 12, 2025 | 8.09 | 7.99 | 7.99 | 8.18 | 7.98 | 16.98M |
| August 11, 2025 | 7.96 | 8.12 | 8.12 | 8.16 | 7.9 | 20.64M |
| August 08, 2025 | 8 | 7.9 | 7.9 | 8.08 | 7.88 | 15.37M |
| August 07, 2025 | 8.05 | 7.99 | 7.99 | 8.05 | 7.92 | 16.61M |
| August 06, 2025 | 8.01 | 8.09 | 8.09 | 8.13 | 7.93 | 23.17M |
| August 05, 2025 | 7.73 | 8.02 | 8.02 | 8.02 | 7.73 | 26.92M |
| August 04, 2025 | 7.66 | 7.76 | 7.76 | 7.76 | 7.51 | 13.74M |
| August 01, 2025 | 7.72 | 7.73 | 7.73 | 7.99 | 7.6 | 15.37M |
| July 31, 2025 | 7.9 | 7.74 | 7.74 | 7.91 | 7.68 | 25.55M |
| July 30, 2025 | 7.68 | 8.02 | 8.02 | 8.16 | 7.58 | 44.96M |
| July 29, 2025 | 7.61 | 7.61 | 7.61 | 7.68 | 7.54 | 7.2M |
| July 28, 2025 | 7.65 | 7.62 | 7.62 | 7.8 | 7.58 | 8.92M |
| July 25, 2025 | 7.61 | 7.62 | 7.62 | 7.63 | 7.54 | 7.38M |
| July 24, 2025 | 7.48 | 7.62 | 7.62 | 7.64 | 7.44 | 11.28M |
| July 23, 2025 | 7.6 | 7.5 | 7.5 | 7.67 | 7.45 | 12.42M |
| July 22, 2025 | 7.64 | 7.64 | 7.64 | 7.75 | 7.56 | 14.33M |
| July 21, 2025 | 7.48 | 7.64 | 7.64 | 7.65 | 7.45 | 14.05M |
| July 18, 2025 | 7.45 | 7.49 | 7.49 | 7.49 | 7.39 | 9.06M |
| July 17, 2025 | 7.46 | 7.45 | 7.45 | 7.49 | 7.36 | 8.13M |
| July 16, 2025 | 7.28 | 7.44 | 7.44 | 7.44 | 7.27 | 9.9M |
| July 15, 2025 | 7.46 | 7.28 | 7.28 | 7.46 | 7.23 | 10.62M |
| July 14, 2025 | 7.48 | 7.44 | 7.44 | 7.49 | 7.4 | 6.96M |
| July 11, 2025 | 7.43 | 7.46 | 7.46 | 7.47 | 7.3 | 11.68M |
| July 10, 2025 | 7.58 | 7.43 | 7.43 | 7.64 | 7.38 | 13.52M |
| July 09, 2025 | 7.52 | 7.62 | 7.62 | 7.75 | 7.5 | 16.06M |
| July 08, 2025 | 7.44 | 7.51 | 7.51 | 7.51 | 7.42 | 9.27M |
| July 07, 2025 | 7.41 | 7.46 | 7.46 | 7.52 | 7.38 | 9.4M |
| July 04, 2025 | 7.72 | 7.45 | 7.45 | 7.74 | 7.43 | 19.38M |
| July 03, 2025 | 7.7 | 7.74 | 7.74 | 7.82 | 7.68 | 11.01M |
| July 02, 2025 | 7.82 | 7.72 | 7.72 | 7.83 | 7.65 | 14.76M |
| July 01, 2025 | 7.9 | 7.84 | 7.84 | 7.91 | 7.68 | 20.01M |
| June 30, 2025 | 7.62 | 7.91 | 7.91 | 7.95 | 7.62 | 23.43M |
| June 27, 2025 | 7.69 | 7.61 | 7.61 | 7.79 | 7.59 | 16.27M |
| June 26, 2025 | 7.8 | 7.71 | 7.71 | 7.99 | 7.71 | 21.07M |
| June 25, 2025 | 7.86 | 7.81 | 7.81 | 7.87 | 7.68 | 20.41M |
| June 24, 2025 | 7.59 | 7.84 | 7.84 | 7.85 | 7.55 | 20.3M |
| June 23, 2025 | 7.32 | 7.61 | 7.61 | 7.63 | 7.28 | 17.21M |
| June 20, 2025 | 7.65 | 7.43 | 7.43 | 7.77 | 7.38 | 24.23M |
| June 19, 2025 | 7.9 | 7.69 | 7.69 | 8.07 | 7.69 | 30.01M |
| June 18, 2025 | 8.41 | 7.97 | 7.97 | 8.45 | 7.9 | 35.45M |
| June 17, 2025 | 8.6 | 8.47 | 8.47 | 8.84 | 8.41 | 30.8M |
| June 16, 2025 | 8.45 | 8.7 | 8.7 | 8.88 | 8.45 | 33.6M |
| June 13, 2025 | 8.72 | 8.54 | 8.54 | 9.07 | 8.4 | 43.32M |
| June 12, 2025 | 9.08 | 8.88 | 8.86 | 9.09 | 8.72 | 57.97M |
| June 11, 2025 | 8.54 | 9.3 | 9.28 | 9.62 | 8.13 | 86.26M |
| June 10, 2025 | 8.64 | 8.43 | 8.43 | 9.28 | 8.28 | 57.43M |
| June 09, 2025 | 8.71 | 8.73 | 8.73 | 8.74 | 8.5 | 42.1M |
| June 06, 2025 | 8.82 | 8.63 | 8.63 | 8.97 | 8.5 | 45.79M |
| June 05, 2025 | 8.03 | 8.8 | 8.8 | 9.14 | 7.87 | 71.53M |
| June 04, 2025 | 8.1 | 7.94 | 7.94 | 8.28 | 7.92 | 25.76M |
| June 03, 2025 | 7.51 | 8.1 | 8.1 | 8.5 | 7.48 | 37.04M |
| May 30, 2025 | 8.17 | 7.52 | 7.52 | 8.17 | 7.49 | 40.27M |
| May 29, 2025 | 7.9 | 8.17 | 8.17 | 8.37 | 7.84 | 37.84M |
| May 28, 2025 | 8.3 | 8.14 | 8.14 | 8.88 | 8 | 50.93M |
| May 27, 2025 | 8.4 | 8.31 | 8.31 | 8.58 | 8.21 | 42.99M |
| May 26, 2025 | 7.89 | 8.6 | 8.6 | 8.68 | 7.85 | 74.62M |