8.41
+0.07(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.31 | 8.34 | 8.34 | 8.41 | 8.29 | 14.24M |
| August 15, 2025 | 8.19 | 8.31 | 8.31 | 8.34 | 8.15 | 13.24M |
| August 14, 2025 | 8.4 | 8.17 | 8.17 | 8.4 | 8.15 | 17.41M |
| August 13, 2025 | 8.46 | 8.39 | 8.39 | 8.46 | 8.33 | 14.98M |
| August 12, 2025 | 8.51 | 8.43 | 8.43 | 8.57 | 8.41 | 10.12M |
| August 11, 2025 | 8.45 | 8.51 | 8.51 | 8.55 | 8.39 | 15.2M |
| August 08, 2025 | 8.45 | 8.43 | 8.43 | 8.45 | 8.33 | 10.99M |
| August 07, 2025 | 8.45 | 8.44 | 8.44 | 8.53 | 8.43 | 12.69M |
| August 06, 2025 | 8.51 | 8.47 | 8.47 | 8.55 | 8.43 | 11.97M |
| August 05, 2025 | 8.53 | 8.51 | 8.51 | 8.61 | 8.43 | 12.12M |
| August 04, 2025 | 8.4 | 8.5 | 8.5 | 8.51 | 8.3 | 13.87M |
| August 01, 2025 | 8.36 | 8.51 | 8.51 | 8.78 | 8.34 | 21.32M |
| July 31, 2025 | 8.51 | 8.36 | 8.36 | 8.59 | 8.33 | 20.43M |
| July 30, 2025 | 8.38 | 8.56 | 8.56 | 8.56 | 8.34 | 23.53M |
| July 29, 2025 | 8.4 | 8.39 | 8.39 | 8.42 | 8.24 | 13.92M |
| July 28, 2025 | 8.51 | 8.4 | 8.4 | 8.55 | 8.38 | 13.89M |
| July 25, 2025 | 8.53 | 8.5 | 8.5 | 8.64 | 8.44 | 21.32M |
| July 24, 2025 | 8.4 | 8.55 | 8.55 | 8.55 | 8.36 | 16.58M |
| July 23, 2025 | 8.44 | 8.4 | 8.34 | 8.53 | 8.39 | 18.15M |
| July 22, 2025 | 8.32 | 8.51 | 8.45 | 8.55 | 8.31 | 25.8M |
| July 21, 2025 | 8.28 | 8.33 | 8.27 | 8.35 | 8.27 | 13.96M |
| July 18, 2025 | 8.28 | 8.28 | 8.28 | 8.3 | 8.19 | 11.13M |
| July 17, 2025 | 8.25 | 8.27 | 8.27 | 8.3 | 8.2 | 10.13M |
| July 16, 2025 | 8.16 | 8.27 | 8.27 | 8.28 | 8.16 | 9.41M |
| July 15, 2025 | 8.41 | 8.2 | 8.2 | 8.43 | 8.1 | 18.08M |
| July 14, 2025 | 8.36 | 8.4 | 8.4 | 8.4 | 8.33 | 13.41M |
| July 11, 2025 | 8.33 | 8.35 | 8.35 | 8.38 | 8.26 | 14.54M |
| July 10, 2025 | 8.22 | 8.34 | 8.34 | 8.36 | 8.18 | 16.71M |
| July 09, 2025 | 8.26 | 8.26 | 8.26 | 8.35 | 8.23 | 14.14M |
| July 08, 2025 | 8.21 | 8.3 | 8.3 | 8.41 | 8.16 | 20.31M |
| July 07, 2025 | 8.08 | 8.18 | 8.18 | 8.22 | 8.08 | 10.09M |
| July 04, 2025 | 8.25 | 8.1 | 8.1 | 8.25 | 8.07 | 14.1M |
| July 03, 2025 | 8.21 | 8.23 | 8.23 | 8.28 | 8.17 | 9.99M |
| July 02, 2025 | 8.29 | 8.2 | 8.2 | 8.29 | 8.18 | 11.2M |
| July 01, 2025 | 8.21 | 8.31 | 8.31 | 8.37 | 8.15 | 18.48M |
| June 30, 2025 | 8.21 | 8.22 | 8.22 | 8.26 | 8.17 | 15.34M |
| June 27, 2025 | 8.34 | 8.23 | 8.23 | 8.4 | 8.13 | 22.66M |
| June 26, 2025 | 8.28 | 8.32 | 8.32 | 8.33 | 8.2 | 16.72M |
| June 25, 2025 | 8.31 | 8.35 | 8.35 | 8.36 | 8.21 | 17.38M |
| June 24, 2025 | 8.16 | 8.3 | 8.3 | 8.3 | 8.11 | 16.39M |
| June 23, 2025 | 7.98 | 8.15 | 8.15 | 8.15 | 7.93 | 13.62M |
| June 20, 2025 | 8.03 | 8.04 | 8.04 | 8.1 | 7.99 | 15.68M |
| June 19, 2025 | 8.3 | 8.02 | 8.02 | 8.33 | 7.98 | 31.12M |
| June 18, 2025 | 8.66 | 8.37 | 8.37 | 8.67 | 8.24 | 41.11M |
| June 17, 2025 | 8.71 | 8.81 | 8.81 | 9.2 | 8.62 | 48.16M |
| June 16, 2025 | 8.66 | 8.73 | 8.73 | 8.81 | 8.61 | 27.63M |
| June 13, 2025 | 9.09 | 8.74 | 8.74 | 9.11 | 8.72 | 44.47M |
| June 12, 2025 | 9.3 | 9.11 | 9.11 | 9.42 | 8.98 | 80.1M |
| June 11, 2025 | 8.42 | 9.3 | 9.3 | 9.3 | 8.33 | 81.82M |
| June 10, 2025 | 8.48 | 8.45 | 8.45 | 8.54 | 8.29 | 28.35M |
| June 09, 2025 | 8.23 | 8.51 | 8.51 | 8.66 | 8.2 | 34.6M |
| June 06, 2025 | 8.33 | 8.23 | 8.23 | 8.36 | 8.08 | 24.75M |
| June 05, 2025 | 8.5 | 8.26 | 8.26 | 8.59 | 8.24 | 37.31M |
| June 04, 2025 | 8.13 | 8.55 | 8.55 | 8.77 | 8.09 | 66.59M |
| June 03, 2025 | 7.78 | 8.13 | 8.13 | 8.13 | 7.75 | 35.44M |
| May 30, 2025 | 7.92 | 7.81 | 7.81 | 8.07 | 7.78 | 24.54M |
| May 29, 2025 | 7.93 | 7.97 | 7.97 | 8.08 | 7.84 | 30.79M |
| May 28, 2025 | 7.86 | 7.99 | 7.99 | 8.05 | 7.77 | 32.52M |
| May 27, 2025 | 7.85 | 7.93 | 7.93 | 7.97 | 7.77 | 21.94M |
| May 26, 2025 | 7.95 | 7.89 | 7.89 | 8.08 | 7.74 | 27.86M |