8.48
+0.04(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.32 | 8.44 | 8.44 | 8.61 | 8.27 | 15.71M |
| August 15, 2025 | 8.04 | 8.32 | 8.32 | 8.48 | 7.98 | 18.44M |
| August 14, 2025 | 8 | 8 | 8 | 8.18 | 7.96 | 12.21M |
| August 13, 2025 | 8.05 | 7.98 | 7.98 | 8.08 | 7.96 | 6.49M |
| August 12, 2025 | 8.04 | 8.05 | 8.05 | 8.14 | 7.99 | 7.22M |
| August 11, 2025 | 8.14 | 8.06 | 8.06 | 8.18 | 8.03 | 7.51M |
| August 08, 2025 | 8.11 | 8.11 | 8.11 | 8.18 | 8.04 | 6.18M |
| August 07, 2025 | 7.92 | 8.13 | 8.13 | 8.18 | 7.89 | 15.28M |
| August 06, 2025 | 8.02 | 7.92 | 7.92 | 8.05 | 7.88 | 8.33M |
| August 05, 2025 | 7.85 | 8.02 | 8.02 | 8.1 | 7.84 | 11.6M |
| August 04, 2025 | 7.71 | 7.87 | 7.87 | 7.91 | 7.62 | 9.56M |
| August 01, 2025 | 7.7 | 7.74 | 7.74 | 7.75 | 7.64 | 5.06M |
| July 31, 2025 | 7.67 | 7.72 | 7.72 | 7.73 | 7.58 | 6.09M |
| July 30, 2025 | 7.65 | 7.67 | 7.67 | 7.7 | 7.54 | 7.73M |
| July 29, 2025 | 7.77 | 7.67 | 7.67 | 7.8 | 7.66 | 6.11M |
| July 28, 2025 | 7.78 | 7.79 | 7.79 | 7.81 | 7.73 | 4.54M |
| July 25, 2025 | 7.79 | 7.76 | 7.76 | 7.81 | 7.74 | 5.61M |
| July 24, 2025 | 7.69 | 7.81 | 7.81 | 7.83 | 7.65 | 7.28M |
| July 23, 2025 | 7.75 | 7.68 | 7.68 | 7.81 | 7.67 | 6.58M |
| July 22, 2025 | 7.89 | 7.75 | 7.75 | 7.9 | 7.73 | 9.59M |
| July 21, 2025 | 7.8 | 7.88 | 7.88 | 7.92 | 7.8 | 10.61M |
| July 18, 2025 | 7.8 | 7.78 | 7.78 | 7.85 | 7.76 | 8.26M |
| July 17, 2025 | 7.81 | 7.78 | 7.78 | 7.81 | 7.71 | 7.1M |
| July 16, 2025 | 7.83 | 7.74 | 7.74 | 7.84 | 7.65 | 10.63M |
| July 15, 2025 | 7.83 | 7.81 | 7.81 | 7.94 | 7.77 | 12.2M |
| July 14, 2025 | 7.99 | 7.88 | 7.88 | 8.03 | 7.77 | 19.97M |
| July 11, 2025 | 8.03 | 8.08 | 8.08 | 8.89 | 7.93 | 41.72M |
| July 10, 2025 | 8.1 | 8.08 | 8.08 | 8.26 | 7.9 | 20.98M |
| July 09, 2025 | 8.06 | 8.17 | 8.17 | 8.34 | 8 | 20.08M |
| July 08, 2025 | 8.13 | 8.13 | 8.13 | 8.39 | 8.02 | 27.17M |
| July 07, 2025 | 8.35 | 8.21 | 8.21 | 8.45 | 8 | 53.69M |
| July 04, 2025 | 7.83 | 8.64 | 8.64 | 8.64 | 7.75 | 67.09M |
| July 03, 2025 | 7.69 | 7.85 | 7.85 | 7.85 | 7.56 | 10.54M |
| July 02, 2025 | 7.5 | 7.71 | 7.71 | 7.75 | 7.43 | 15.06M |
| July 01, 2025 | 7.38 | 7.55 | 7.55 | 7.65 | 7.3 | 12.78M |
| June 30, 2025 | 7.48 | 7.34 | 7.34 | 7.48 | 7.29 | 10.66M |
| June 27, 2025 | 7.43 | 7.52 | 7.52 | 7.65 | 7.4 | 10.67M |
| June 26, 2025 | 7.59 | 7.44 | 7.44 | 7.65 | 7.4 | 13.04M |
| June 25, 2025 | 7.3 | 7.53 | 7.53 | 7.72 | 7.23 | 17.27M |
| June 24, 2025 | 7.2 | 7.26 | 7.26 | 7.33 | 7.16 | 5.85M |
| June 23, 2025 | 7.15 | 7.19 | 7.19 | 7.21 | 7.05 | 2.93M |
| June 20, 2025 | 7.15 | 7.15 | 7.15 | 7.32 | 7.13 | 4.04M |
| June 19, 2025 | 7.25 | 7.21 | 7.21 | 7.29 | 7.13 | 4.26M |
| June 18, 2025 | 7.19 | 7.28 | 7.28 | 7.3 | 7.09 | 5.19M |
| June 17, 2025 | 7.19 | 7.15 | 7.15 | 7.23 | 7.12 | 3.05M |
| June 16, 2025 | 7.13 | 7.2 | 7.2 | 7.24 | 7.13 | 3.98M |
| June 13, 2025 | 7.26 | 7.16 | 7.16 | 7.35 | 7.1 | 7.76M |
| June 12, 2025 | 7.53 | 7.33 | 7.33 | 7.53 | 7.33 | 8.41M |
| June 11, 2025 | 7.42 | 7.53 | 7.53 | 7.6 | 7.41 | 5.7M |
| June 10, 2025 | 7.54 | 7.43 | 7.43 | 7.55 | 7.34 | 4.76M |
| June 09, 2025 | 7.46 | 7.55 | 7.55 | 7.57 | 7.43 | 4.58M |
| June 06, 2025 | 7.55 | 7.49 | 7.49 | 7.56 | 7.42 | 3.4M |
| June 05, 2025 | 7.55 | 7.48 | 7.48 | 7.6 | 7.43 | 4.95M |
| June 04, 2025 | 7.41 | 7.56 | 7.56 | 7.62 | 7.38 | 6.78M |
| June 03, 2025 | 7.38 | 7.41 | 7.41 | 7.44 | 7.3 | 3.19M |
| May 30, 2025 | 7.46 | 7.36 | 7.36 | 7.46 | 7.35 | 3.57M |
| May 29, 2025 | 7.41 | 7.48 | 7.48 | 7.54 | 7.32 | 4.55M |
| May 28, 2025 | 7.45 | 7.37 | 7.37 | 7.48 | 7.36 | 2.89M |
| May 27, 2025 | 7.41 | 7.45 | 7.45 | 7.5 | 7.39 | 3.72M |
| May 26, 2025 | 7.35 | 7.42 | 7.42 | 7.5 | 7.35 | 3.87M |