8.25
+0.03(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.24 | 8.22 | 8.22 | 8.29 | 8.19 | 10.15M |
| August 15, 2025 | 8.1 | 8.24 | 8.24 | 8.24 | 8.1 | 7.22M |
| August 14, 2025 | 8.3 | 8.1 | 8.1 | 8.31 | 8.1 | 7.94M |
| August 13, 2025 | 8.28 | 8.28 | 8.28 | 8.3 | 8.24 | 7.2M |
| August 12, 2025 | 8.25 | 8.26 | 8.26 | 8.28 | 8.2 | 6.63M |
| August 11, 2025 | 8.17 | 8.25 | 8.25 | 8.3 | 8.09 | 8.71M |
| August 08, 2025 | 8.01 | 8.15 | 8.15 | 8.16 | 7.97 | 8.73M |
| August 07, 2025 | 8.05 | 8.01 | 8.01 | 8.05 | 7.93 | 6.88M |
| August 06, 2025 | 8.02 | 8.04 | 8.04 | 8.04 | 7.94 | 7M |
| August 05, 2025 | 8.02 | 8 | 8 | 8.03 | 7.96 | 6.9M |
| August 04, 2025 | 7.93 | 7.95 | 7.95 | 7.95 | 7.89 | 6.27M |
| August 01, 2025 | 8 | 7.96 | 7.96 | 8.03 | 7.95 | 5.62M |
| July 31, 2025 | 8.23 | 7.98 | 7.98 | 8.23 | 7.94 | 12.41M |
| July 30, 2025 | 8.29 | 8.23 | 8.23 | 8.35 | 8.18 | 7.39M |
| July 29, 2025 | 8.32 | 8.32 | 8.32 | 8.36 | 8.18 | 8.59M |
| July 28, 2025 | 8.36 | 8.34 | 8.34 | 8.38 | 8.25 | 9.78M |
| July 25, 2025 | 8.52 | 8.39 | 8.39 | 8.52 | 8.38 | 10.32M |
| July 24, 2025 | 8.35 | 8.52 | 8.52 | 8.54 | 8.31 | 15.54M |
| July 23, 2025 | 8.45 | 8.37 | 8.37 | 8.46 | 8.3 | 13.9M |
| July 22, 2025 | 8.32 | 8.46 | 8.46 | 8.47 | 8.31 | 18.24M |
| July 21, 2025 | 8.2 | 8.37 | 8.37 | 8.41 | 8.18 | 18.1M |
| July 18, 2025 | 8 | 8.16 | 8.16 | 8.3 | 7.99 | 18.41M |
| July 17, 2025 | 7.99 | 8 | 8 | 8.08 | 7.96 | 12.22M |
| July 16, 2025 | 7.99 | 7.99 | 7.99 | 8.05 | 7.91 | 10.85M |
| July 15, 2025 | 8.12 | 7.99 | 7.99 | 8.18 | 7.97 | 15.77M |
| July 14, 2025 | 8.26 | 8.12 | 8.12 | 8.35 | 8.08 | 27.61M |
| July 11, 2025 | 7.93 | 8.27 | 8.27 | 8.62 | 7.89 | 37.87M |
| July 10, 2025 | 7.79 | 7.92 | 7.92 | 7.92 | 7.77 | 8.32M |
| July 09, 2025 | 7.8 | 7.8 | 7.8 | 7.86 | 7.76 | 5.67M |
| July 08, 2025 | 7.74 | 7.81 | 7.81 | 7.81 | 7.71 | 4.95M |
| July 07, 2025 | 7.71 | 7.74 | 7.74 | 7.78 | 7.7 | 3.92M |
| July 04, 2025 | 7.8 | 7.75 | 7.75 | 7.83 | 7.72 | 4.91M |
| July 03, 2025 | 7.75 | 7.8 | 7.8 | 7.85 | 7.75 | 8.05M |
| July 02, 2025 | 7.7 | 7.85 | 7.85 | 7.96 | 7.68 | 12.65M |
| July 01, 2025 | 7.75 | 7.71 | 7.71 | 7.76 | 7.66 | 4.92M |
| June 30, 2025 | 7.74 | 7.73 | 7.73 | 7.78 | 7.67 | 6.24M |
| June 27, 2025 | 7.69 | 7.76 | 7.76 | 7.82 | 7.69 | 6.82M |
| June 26, 2025 | 7.68 | 7.7 | 7.7 | 7.82 | 7.65 | 7.94M |
| June 25, 2025 | 7.68 | 7.67 | 7.67 | 7.71 | 7.64 | 7.04M |
| June 24, 2025 | 7.52 | 7.68 | 7.68 | 7.69 | 7.5 | 7M |
| June 23, 2025 | 7.45 | 7.52 | 7.52 | 7.55 | 7.41 | 5.65M |
| June 20, 2025 | 7.48 | 7.45 | 7.45 | 7.53 | 7.44 | 4.83M |
| June 19, 2025 | 7.62 | 7.48 | 7.48 | 7.64 | 7.45 | 6.82M |
| June 18, 2025 | 7.75 | 7.66 | 7.66 | 7.77 | 7.61 | 6.64M |
| June 17, 2025 | 7.63 | 7.75 | 7.75 | 7.76 | 7.63 | 10.17M |
| June 16, 2025 | 7.45 | 7.62 | 7.62 | 7.91 | 7.45 | 17.95M |
| June 13, 2025 | 7.56 | 7.48 | 7.48 | 7.59 | 7.45 | 6.73M |
| June 12, 2025 | 7.6 | 7.59 | 7.59 | 7.6 | 7.53 | 5.05M |
| June 11, 2025 | 7.45 | 7.6 | 7.6 | 7.62 | 7.43 | 7.67M |
| June 10, 2025 | 7.51 | 7.45 | 7.45 | 7.54 | 7.38 | 6.48M |
| June 09, 2025 | 7.48 | 7.5 | 7.5 | 7.5 | 7.41 | 4.57M |
| June 06, 2025 | 7.37 | 7.47 | 7.47 | 7.49 | 7.37 | 6.54M |
| June 05, 2025 | 7.38 | 7.37 | 7.37 | 7.41 | 7.34 | 4.85M |
| June 04, 2025 | 7.37 | 7.39 | 7.39 | 7.4 | 7.32 | 4.97M |
| June 03, 2025 | 7.33 | 7.32 | 7.32 | 7.36 | 7.28 | 4.43M |
| May 30, 2025 | 7.36 | 7.35 | 7.35 | 7.42 | 7.31 | 4.28M |
| May 29, 2025 | 7.34 | 7.39 | 7.39 | 7.42 | 7.33 | 5.36M |
| May 28, 2025 | 7.39 | 7.35 | 7.35 | 7.43 | 7.32 | 3.57M |
| May 27, 2025 | 7.36 | 7.37 | 7.37 | 7.4 | 7.31 | 3.49M |
| May 26, 2025 | 7.24 | 7.38 | 7.38 | 7.4 | 7.21 | 5.81M |