8.16
-0.05(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8 | 8.23 | 8.23 | 8.3 | 7.95 | 89.25M |
| August 14, 2025 | 7.96 | 8.02 | 8.02 | 8.17 | 7.93 | 74.48M |
| August 13, 2025 | 7.87 | 7.95 | 7.95 | 8 | 7.79 | 67.13M |
| August 12, 2025 | 7.78 | 7.83 | 7.83 | 7.83 | 7.75 | 36.58M |
| August 11, 2025 | 7.65 | 7.75 | 7.75 | 7.78 | 7.65 | 24.97M |
| August 08, 2025 | 7.69 | 7.66 | 7.66 | 7.69 | 7.6 | 17.85M |
| August 07, 2025 | 7.7 | 7.69 | 7.69 | 7.76 | 7.63 | 25.96M |
| August 06, 2025 | 7.64 | 7.67 | 7.67 | 7.69 | 7.61 | 19.3M |
| August 05, 2025 | 7.58 | 7.66 | 7.66 | 7.66 | 7.56 | 25.47M |
| August 04, 2025 | 7.54 | 7.55 | 7.55 | 7.57 | 7.51 | 21.16M |
| August 01, 2025 | 7.57 | 7.56 | 7.56 | 7.64 | 7.52 | 26.29M |
| July 31, 2025 | 7.71 | 7.56 | 7.56 | 7.76 | 7.51 | 44.88M |
| July 30, 2025 | 7.83 | 7.76 | 7.76 | 7.84 | 7.69 | 33.86M |
| July 29, 2025 | 7.82 | 7.85 | 7.85 | 7.85 | 7.68 | 34.77M |
| July 28, 2025 | 7.81 | 7.84 | 7.84 | 7.94 | 7.76 | 40.67M |
| July 25, 2025 | 7.92 | 7.82 | 7.82 | 7.93 | 7.79 | 41.38M |
| July 24, 2025 | 7.71 | 7.91 | 7.91 | 7.91 | 7.7 | 57.65M |
| July 23, 2025 | 7.78 | 7.75 | 7.75 | 7.89 | 7.72 | 52.77M |
| July 22, 2025 | 7.8 | 7.75 | 7.75 | 7.8 | 7.64 | 36.4M |
| July 21, 2025 | 7.67 | 7.78 | 7.78 | 7.78 | 7.66 | 43.13M |
| July 18, 2025 | 7.65 | 7.68 | 7.68 | 7.73 | 7.64 | 31.12M |
| July 17, 2025 | 7.6 | 7.64 | 7.64 | 7.68 | 7.58 | 27.55M |
| July 16, 2025 | 7.74 | 7.7 | 7.57 | 7.76 | 7.66 | 28.72M |
| July 15, 2025 | 7.8 | 7.74 | 7.61 | 7.83 | 7.71 | 35.95M |
| July 14, 2025 | 7.9 | 7.8 | 7.67 | 7.91 | 7.76 | 42.73M |
| July 11, 2025 | 7.85 | 7.9 | 7.9 | 8.01 | 7.8 | 94.51M |
| July 10, 2025 | 7.68 | 7.83 | 7.83 | 7.88 | 7.65 | 63.37M |
| July 09, 2025 | 7.61 | 7.69 | 7.69 | 7.84 | 7.58 | 58.13M |
| July 08, 2025 | 7.5 | 7.61 | 7.61 | 7.62 | 7.47 | 31.02M |
| July 07, 2025 | 7.47 | 7.5 | 7.5 | 7.53 | 7.46 | 14.67M |
| July 04, 2025 | 7.48 | 7.5 | 7.5 | 7.59 | 7.41 | 25.83M |
| July 03, 2025 | 7.47 | 7.49 | 7.49 | 7.51 | 7.46 | 18.96M |
| July 02, 2025 | 7.47 | 7.47 | 7.47 | 7.5 | 7.45 | 17.44M |
| July 01, 2025 | 7.52 | 7.47 | 7.47 | 7.54 | 7.42 | 22.8M |
| June 30, 2025 | 7.56 | 7.52 | 7.52 | 7.64 | 7.47 | 25.25M |
| June 27, 2025 | 7.58 | 7.55 | 7.55 | 7.76 | 7.54 | 40.48M |
| June 26, 2025 | 7.63 | 7.6 | 7.6 | 7.67 | 7.56 | 36.25M |
| June 25, 2025 | 7.39 | 7.64 | 7.64 | 7.66 | 7.37 | 61.95M |
| June 24, 2025 | 7.2 | 7.39 | 7.39 | 7.4 | 7.19 | 32.89M |
| June 23, 2025 | 7.1 | 7.2 | 7.2 | 7.23 | 7.08 | 15.94M |
| June 20, 2025 | 7.16 | 7.12 | 7.12 | 7.18 | 7.12 | 16.81M |
| June 19, 2025 | 7.29 | 7.17 | 7.17 | 7.33 | 7.14 | 19.04M |
| June 18, 2025 | 7.37 | 7.31 | 7.31 | 7.39 | 7.24 | 23.87M |
| June 17, 2025 | 7.3 | 7.38 | 7.38 | 7.39 | 7.28 | 29.67M |
| June 16, 2025 | 7.27 | 7.29 | 7.29 | 7.32 | 7.22 | 22.44M |
| June 13, 2025 | 7.28 | 7.28 | 7.28 | 7.29 | 7.23 | 26.23M |
| June 12, 2025 | 7.22 | 7.3 | 7.3 | 7.3 | 7.21 | 29.89M |
| June 11, 2025 | 7.12 | 7.23 | 7.23 | 7.27 | 7.11 | 33.48M |
| June 10, 2025 | 7.18 | 7.11 | 7.11 | 7.2 | 7.07 | 19.94M |
| June 09, 2025 | 7.16 | 7.18 | 7.18 | 7.23 | 7.15 | 20.45M |
| June 06, 2025 | 7.16 | 7.12 | 7.12 | 7.2 | 7.1 | 16.82M |
| June 05, 2025 | 7.14 | 7.14 | 7.14 | 7.17 | 7.11 | 23.16M |
| June 04, 2025 | 7.08 | 7.13 | 7.13 | 7.15 | 7.05 | 21.01M |
| June 03, 2025 | 6.97 | 7.08 | 7.08 | 7.1 | 6.94 | 26.54M |
| May 30, 2025 | 6.97 | 6.97 | 6.97 | 7 | 6.92 | 14.77M |
| May 29, 2025 | 6.92 | 6.97 | 6.97 | 6.98 | 6.91 | 17.66M |
| May 28, 2025 | 6.96 | 6.91 | 6.91 | 6.96 | 6.9 | 9.93M |
| May 27, 2025 | 6.91 | 6.96 | 6.96 | 6.97 | 6.88 | 12.33M |
| May 26, 2025 | 6.88 | 6.91 | 6.91 | 6.93 | 6.86 | 10.1M |
| May 23, 2025 | 6.97 | 6.88 | 6.88 | 7.01 | 6.88 | 17.01M |