8.18
+0.14(+1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.08 | 8.18 | 8.18 | 8.24 | 8.05 | 20.78M |
| August 15, 2025 | 7.85 | 8.04 | 8.04 | 8.07 | 7.83 | 14.82M |
| August 14, 2025 | 8.09 | 7.88 | 7.88 | 8.15 | 7.88 | 19.56M |
| August 13, 2025 | 8.04 | 8.06 | 8.06 | 8.14 | 8.01 | 15.97M |
| August 12, 2025 | 8.12 | 8.01 | 8.01 | 8.12 | 7.98 | 13.44M |
| August 11, 2025 | 7.96 | 8.11 | 8.11 | 8.14 | 7.93 | 15.65M |
| August 08, 2025 | 8.22 | 7.97 | 7.97 | 8.25 | 7.92 | 24.01M |
| August 07, 2025 | 8.28 | 8.25 | 8.25 | 8.36 | 8.19 | 15.57M |
| August 06, 2025 | 8.19 | 8.3 | 8.3 | 8.32 | 8.13 | 18.22M |
| August 05, 2025 | 8.2 | 8.19 | 8.19 | 8.24 | 8.13 | 14.78M |
| August 04, 2025 | 8.06 | 8.21 | 8.21 | 8.26 | 8.02 | 23.52M |
| August 01, 2025 | 8.14 | 8.14 | 8.14 | 8.19 | 7.95 | 33.07M |
| July 31, 2025 | 7.79 | 7.98 | 7.98 | 8.17 | 7.79 | 30.57M |
| July 30, 2025 | 7.95 | 7.83 | 7.83 | 7.95 | 7.74 | 13.01M |
| July 29, 2025 | 7.89 | 7.97 | 7.97 | 7.97 | 7.78 | 13.45M |
| July 28, 2025 | 7.9 | 7.92 | 7.92 | 7.97 | 7.83 | 18.71M |
| July 25, 2025 | 7.84 | 7.89 | 7.89 | 7.93 | 7.78 | 12.39M |
| July 24, 2025 | 7.71 | 7.82 | 7.82 | 7.83 | 7.69 | 15.39M |
| July 23, 2025 | 7.77 | 7.73 | 7.73 | 7.85 | 7.68 | 15.3M |
| July 22, 2025 | 7.89 | 7.79 | 7.79 | 7.9 | 7.75 | 12.84M |
| July 21, 2025 | 7.89 | 7.89 | 7.89 | 7.96 | 7.86 | 10.87M |
| July 18, 2025 | 7.88 | 7.91 | 7.91 | 7.98 | 7.87 | 10.19M |
| July 17, 2025 | 7.86 | 7.88 | 7.88 | 7.92 | 7.8 | 10.99M |
| July 16, 2025 | 7.87 | 7.87 | 7.87 | 7.91 | 7.82 | 10.04M |
| July 15, 2025 | 7.87 | 7.87 | 7.87 | 7.92 | 7.75 | 12.57M |
| July 14, 2025 | 7.97 | 7.89 | 7.89 | 7.99 | 7.8 | 12.62M |
| July 11, 2025 | 7.83 | 7.98 | 7.98 | 8.01 | 7.75 | 16.67M |
| July 10, 2025 | 7.84 | 7.84 | 7.84 | 7.91 | 7.77 | 10.94M |
| July 09, 2025 | 7.8 | 7.84 | 7.84 | 7.96 | 7.76 | 12.72M |
| July 08, 2025 | 7.73 | 7.83 | 7.83 | 7.84 | 7.72 | 13.04M |
| July 07, 2025 | 7.57 | 7.8 | 7.8 | 7.89 | 7.56 | 19.45M |
| July 04, 2025 | 7.63 | 7.59 | 7.59 | 7.69 | 7.49 | 11.51M |
| July 03, 2025 | 7.59 | 7.63 | 7.63 | 7.69 | 7.59 | 8.91M |
| July 02, 2025 | 7.65 | 7.61 | 7.61 | 7.68 | 7.53 | 12.45M |
| July 01, 2025 | 7.77 | 7.67 | 7.67 | 7.82 | 7.56 | 13.87M |
| June 30, 2025 | 7.7 | 7.77 | 7.77 | 7.88 | 7.62 | 18.33M |
| June 27, 2025 | 7.72 | 7.66 | 7.66 | 7.85 | 7.65 | 17.37M |
| June 26, 2025 | 7.62 | 7.72 | 7.72 | 7.83 | 7.6 | 25.01M |
| June 25, 2025 | 7.51 | 7.62 | 7.62 | 7.64 | 7.41 | 21.08M |
| June 24, 2025 | 7.4 | 7.47 | 7.47 | 7.51 | 7.39 | 17.03M |
| June 23, 2025 | 7 | 7.44 | 7.44 | 7.45 | 6.98 | 24.42M |
| June 20, 2025 | 7.21 | 7.04 | 7.04 | 7.27 | 7.03 | 13.41M |
| June 19, 2025 | 7.24 | 7.2 | 7.2 | 7.49 | 7.19 | 17.77M |
| June 18, 2025 | 7.21 | 7.29 | 7.29 | 7.44 | 7.18 | 14.74M |
| June 17, 2025 | 7.24 | 7.23 | 7.23 | 7.26 | 7.16 | 8.68M |
| June 16, 2025 | 7.01 | 7.21 | 7.21 | 7.22 | 7.01 | 11.2M |
| June 13, 2025 | 7.17 | 7.04 | 7.04 | 7.23 | 7.03 | 11.33M |
| June 12, 2025 | 7.17 | 7.2 | 7.2 | 7.28 | 7.11 | 9.87M |
| June 11, 2025 | 7.2 | 7.19 | 7.19 | 7.28 | 7.14 | 12.46M |
| June 10, 2025 | 7.42 | 7.18 | 7.18 | 7.42 | 7.09 | 17.96M |
| June 09, 2025 | 7.23 | 7.41 | 7.41 | 7.43 | 7.22 | 22.28M |
| June 06, 2025 | 7.25 | 7.34 | 7.34 | 7.64 | 7.18 | 23.92M |
| June 05, 2025 | 7.1 | 7.25 | 7.25 | 7.27 | 7.08 | 14.27M |
| June 04, 2025 | 7 | 7.11 | 7.11 | 7.12 | 7 | 11.3M |
| June 03, 2025 | 6.92 | 7 | 7 | 7.18 | 6.9 | 12.68M |
| May 30, 2025 | 7.08 | 6.96 | 6.96 | 7.14 | 6.92 | 13.6M |
| May 29, 2025 | 6.75 | 7.12 | 7.12 | 7.13 | 6.74 | 21.44M |
| May 28, 2025 | 6.9 | 6.75 | 6.75 | 6.95 | 6.7 | 10.64M |
| May 27, 2025 | 6.85 | 6.85 | 6.85 | 6.93 | 6.76 | 12.46M |
| May 26, 2025 | 6.75 | 6.86 | 6.86 | 6.88 | 6.7 | 10.68M |