8.09
+0.07(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.23 | 8.02 | 8.02 | 8.35 | 7.96 | 31.47M |
| August 15, 2025 | 8.04 | 8.3 | 8.3 | 8.45 | 7.85 | 31.05M |
| August 14, 2025 | 8 | 8.04 | 8.04 | 8.35 | 7.8 | 33.71M |
| August 13, 2025 | 8.08 | 7.96 | 7.96 | 8.25 | 7.81 | 43.65M |
| August 12, 2025 | 7.83 | 8.32 | 8.32 | 8.58 | 7.54 | 61.08M |
| August 11, 2025 | 7.14 | 7.83 | 7.83 | 7.83 | 7.14 | 19.58M |
| August 08, 2025 | 7.2 | 7.12 | 7.12 | 7.22 | 6.97 | 26.13M |
| August 07, 2025 | 7.17 | 7.17 | 7.17 | 7.33 | 7.13 | 36.5M |
| August 06, 2025 | 7.08 | 7.41 | 7.41 | 7.69 | 7 | 62.66M |
| August 05, 2025 | 7.25 | 7.02 | 7.02 | 7.29 | 6.84 | 68.23M |
| August 04, 2025 | 6.31 | 6.95 | 6.95 | 6.95 | 6.22 | 56.35M |
| August 01, 2025 | 6.23 | 6.32 | 6.32 | 6.32 | 6.21 | 6.79M |
| July 31, 2025 | 6.31 | 6.23 | 6.23 | 6.4 | 6.22 | 10.09M |
| July 30, 2025 | 6.41 | 6.34 | 6.34 | 6.44 | 6.28 | 11.19M |
| July 29, 2025 | 6.42 | 6.4 | 6.4 | 6.49 | 6.32 | 11.13M |
| July 28, 2025 | 6.44 | 6.4 | 6.4 | 6.44 | 6.36 | 7.52M |
| July 25, 2025 | 6.41 | 6.39 | 6.39 | 6.44 | 6.36 | 8.48M |
| July 24, 2025 | 6.29 | 6.39 | 6.39 | 6.4 | 6.28 | 11.6M |
| July 23, 2025 | 6.35 | 6.28 | 6.28 | 6.38 | 6.28 | 8.87M |
| July 22, 2025 | 6.45 | 6.35 | 6.35 | 6.45 | 6.31 | 10.41M |
| July 21, 2025 | 6.37 | 6.43 | 6.43 | 6.49 | 6.34 | 13.24M |
| July 18, 2025 | 6.39 | 6.34 | 6.34 | 6.4 | 6.3 | 8.49M |
| July 17, 2025 | 6.36 | 6.38 | 6.38 | 6.39 | 6.32 | 7.1M |
| July 16, 2025 | 6.25 | 6.33 | 6.33 | 6.36 | 6.21 | 10.26M |
| July 15, 2025 | 6.39 | 6.23 | 6.23 | 6.43 | 6.17 | 15.24M |
| July 14, 2025 | 6.37 | 6.43 | 6.43 | 6.49 | 6.33 | 11.66M |
| July 11, 2025 | 6.36 | 6.36 | 6.36 | 6.38 | 6.29 | 8.54M |
| July 10, 2025 | 6.37 | 6.36 | 6.36 | 6.39 | 6.29 | 10.63M |
| July 09, 2025 | 6.43 | 6.37 | 6.37 | 6.52 | 6.34 | 13.65M |
| July 08, 2025 | 6.43 | 6.43 | 6.43 | 6.44 | 6.37 | 11.6M |
| July 07, 2025 | 6.34 | 6.41 | 6.41 | 6.44 | 6.3 | 13.26M |
| July 04, 2025 | 6.45 | 6.31 | 6.31 | 6.45 | 6.3 | 13.54M |
| July 03, 2025 | 6.4 | 6.39 | 6.39 | 6.44 | 6.35 | 11.95M |
| July 02, 2025 | 6.4 | 6.38 | 6.38 | 6.42 | 6.31 | 14.31M |
| July 01, 2025 | 6.42 | 6.38 | 6.38 | 6.5 | 6.32 | 16.04M |
| June 30, 2025 | 6.44 | 6.42 | 6.42 | 6.44 | 6.31 | 17M |
| June 27, 2025 | 6.39 | 6.41 | 6.41 | 6.43 | 6.31 | 20.85M |
| June 26, 2025 | 6.42 | 6.34 | 6.34 | 6.45 | 6.29 | 33.48M |
| June 25, 2025 | 6.37 | 6.53 | 6.53 | 6.78 | 6.31 | 48.01M |
| June 24, 2025 | 6.28 | 6.42 | 6.42 | 6.46 | 6.19 | 36.44M |
| June 23, 2025 | 6.11 | 6.25 | 6.25 | 6.28 | 6.07 | 31.23M |
| June 20, 2025 | 6.31 | 6.12 | 6.12 | 6.36 | 6.09 | 34.49M |
| June 19, 2025 | 6.8 | 6.37 | 6.37 | 6.8 | 6.32 | 55.83M |
| June 18, 2025 | 7.38 | 6.96 | 6.96 | 7.5 | 6.95 | 77.38M |
| June 17, 2025 | 7.56 | 7.72 | 7.72 | 8.41 | 7.56 | 80.33M |
| June 16, 2025 | 8.5 | 7.96 | 7.96 | 8.77 | 7.96 | 85.28M |
| June 13, 2025 | 8.33 | 8.94 | 8.94 | 9.1 | 7.9 | 105.32M |
| June 12, 2025 | 8 | 8.33 | 8.33 | 9.18 | 7.87 | 115.12M |
| June 11, 2025 | 7.42 | 8.47 | 8.47 | 8.47 | 6.93 | 115.99M |
| June 10, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.64 | 76.03M |
| June 09, 2025 | 7 | 7 | 7 | 7 | 7 | 3.18M |
| June 06, 2025 | 5.77 | 6.36 | 6.36 | 6.36 | 5.66 | 12.33M |
| June 05, 2025 | 5.79 | 5.78 | 5.78 | 5.92 | 5.72 | 4.92M |
| June 04, 2025 | 5.68 | 5.78 | 5.78 | 5.8 | 5.68 | 3.17M |
| June 03, 2025 | 5.56 | 5.69 | 5.69 | 5.72 | 5.56 | 3.75M |
| May 30, 2025 | 5.74 | 5.66 | 5.66 | 5.8 | 5.62 | 4.45M |
| May 29, 2025 | 5.58 | 5.8 | 5.8 | 5.87 | 5.55 | 8.17M |
| May 28, 2025 | 5.6 | 5.59 | 5.59 | 5.69 | 5.54 | 2.73M |
| May 27, 2025 | 5.56 | 5.62 | 5.62 | 5.65 | 5.51 | 3.58M |
| May 26, 2025 | 5.48 | 5.56 | 5.56 | 5.59 | 5.46 | 2.42M |