8.46
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.42 | 8.46 | 8.46 | 8.62 | 8.4 | 13.43M |
| August 15, 2025 | 8.32 | 8.44 | 8.44 | 8.51 | 8.29 | 12.33M |
| August 14, 2025 | 8.45 | 8.31 | 8.31 | 8.53 | 8.29 | 15.3M |
| August 13, 2025 | 8.26 | 8.42 | 8.42 | 8.54 | 8.23 | 20.46M |
| August 12, 2025 | 8.17 | 8.26 | 8.26 | 8.28 | 8.16 | 12.32M |
| August 11, 2025 | 8.25 | 8.18 | 8.18 | 8.29 | 8.14 | 12.6M |
| August 08, 2025 | 7.92 | 8.21 | 8.21 | 8.25 | 7.9 | 17.94M |
| August 07, 2025 | 7.91 | 7.93 | 7.93 | 7.96 | 7.87 | 5.87M |
| August 06, 2025 | 7.92 | 7.91 | 7.91 | 7.94 | 7.89 | 5.31M |
| August 05, 2025 | 7.9 | 7.92 | 7.92 | 7.94 | 7.89 | 5.36M |
| August 04, 2025 | 7.84 | 7.9 | 7.9 | 7.92 | 7.84 | 5.04M |
| August 01, 2025 | 7.91 | 7.87 | 7.87 | 7.94 | 7.83 | 6.58M |
| July 31, 2025 | 8.03 | 7.91 | 7.91 | 8.04 | 7.84 | 12.23M |
| July 30, 2025 | 8.06 | 8.05 | 8.05 | 8.12 | 8.03 | 8.56M |
| July 29, 2025 | 8.12 | 8.07 | 8.07 | 8.15 | 7.99 | 8.65M |
| July 28, 2025 | 8.19 | 8.12 | 8.12 | 8.3 | 8.1 | 10.06M |
| July 25, 2025 | 8.17 | 8.13 | 8.13 | 8.22 | 8.12 | 7.24M |
| July 24, 2025 | 8.08 | 8.19 | 8.19 | 8.25 | 8.04 | 11M |
| July 23, 2025 | 8.28 | 8.08 | 8.08 | 8.28 | 8.06 | 11.16M |
| July 22, 2025 | 8.06 | 8.21 | 8.21 | 8.29 | 8.03 | 12.89M |
| July 21, 2025 | 7.97 | 8.06 | 8.06 | 8.1 | 7.97 | 9.24M |
| July 18, 2025 | 7.94 | 7.99 | 7.99 | 8 | 7.91 | 6.95M |
| July 17, 2025 | 7.89 | 7.92 | 7.92 | 8.01 | 7.89 | 7.24M |
| July 16, 2025 | 7.88 | 7.88 | 7.88 | 7.98 | 7.85 | 8.68M |
| July 15, 2025 | 8 | 7.85 | 7.85 | 8.03 | 7.76 | 17.24M |
| July 14, 2025 | 8 | 8.01 | 8.01 | 8.09 | 7.96 | 10.06M |
| July 11, 2025 | 8.06 | 8 | 8 | 8.12 | 7.99 | 23.01M |
| July 10, 2025 | 7.64 | 8.15 | 8.15 | 8.28 | 7.62 | 38.35M |
| July 09, 2025 | 7.69 | 7.63 | 7.63 | 7.71 | 7.63 | 7.65M |
| July 08, 2025 | 7.73 | 7.71 | 7.71 | 7.81 | 7.67 | 7.84M |
| July 07, 2025 | 7.68 | 7.73 | 7.73 | 7.76 | 7.63 | 7.53M |
| July 04, 2025 | 7.62 | 7.65 | 7.65 | 7.72 | 7.62 | 9.6M |
| July 03, 2025 | 7.64 | 7.62 | 7.62 | 7.65 | 7.58 | 4.85M |
| July 02, 2025 | 7.59 | 7.63 | 7.63 | 7.63 | 7.56 | 5.89M |
| July 01, 2025 | 7.61 | 7.59 | 7.59 | 7.66 | 7.55 | 6.74M |
| June 30, 2025 | 7.46 | 7.63 | 7.63 | 7.74 | 7.46 | 11.96M |
| June 27, 2025 | 7.47 | 7.48 | 7.48 | 7.51 | 7.44 | 5.6M |
| June 26, 2025 | 7.49 | 7.44 | 7.44 | 7.53 | 7.44 | 6.46M |
| June 25, 2025 | 7.48 | 7.48 | 7.48 | 7.51 | 7.43 | 6.02M |
| June 24, 2025 | 7.37 | 7.5 | 7.5 | 7.54 | 7.34 | 8.87M |
| June 23, 2025 | 7.21 | 7.4 | 7.4 | 7.45 | 7.18 | 7.78M |
| June 20, 2025 | 7.25 | 7.23 | 7.23 | 7.28 | 7.22 | 3.63M |
| June 19, 2025 | 7.34 | 7.25 | 7.25 | 7.36 | 7.21 | 7.05M |
| June 18, 2025 | 7.39 | 7.34 | 7.34 | 7.42 | 7.34 | 4.22M |
| June 17, 2025 | 7.46 | 7.46 | 7.38 | 7.5 | 7.44 | 4.74M |
| June 16, 2025 | 7.42 | 7.43 | 7.35 | 7.49 | 7.42 | 5.52M |
| June 13, 2025 | 7.56 | 7.47 | 7.39 | 7.59 | 7.45 | 8.45M |
| June 12, 2025 | 7.57 | 7.57 | 7.49 | 7.58 | 7.52 | 6.41M |
| June 11, 2025 | 7.5 | 7.58 | 7.5 | 7.58 | 7.48 | 7.52M |
| June 10, 2025 | 7.56 | 7.52 | 7.52 | 7.59 | 7.46 | 7.77M |
| June 09, 2025 | 7.5 | 7.53 | 7.53 | 7.54 | 7.49 | 4.93M |
| June 06, 2025 | 7.49 | 7.5 | 7.5 | 7.53 | 7.46 | 6.6M |
| June 05, 2025 | 7.57 | 7.48 | 7.48 | 7.59 | 7.48 | 8.1M |
| June 04, 2025 | 7.49 | 7.56 | 7.56 | 7.56 | 7.48 | 6.42M |
| June 03, 2025 | 7.45 | 7.5 | 7.5 | 7.52 | 7.42 | 4.76M |
| May 30, 2025 | 7.49 | 7.47 | 7.47 | 7.53 | 7.45 | 4.69M |
| May 29, 2025 | 7.51 | 7.49 | 7.49 | 7.52 | 7.45 | 6.88M |
| May 28, 2025 | 7.45 | 7.53 | 7.53 | 7.56 | 7.43 | 6.76M |
| May 27, 2025 | 7.37 | 7.44 | 7.44 | 7.45 | 7.37 | 5.63M |
| May 26, 2025 | 7.33 | 7.39 | 7.39 | 7.42 | 7.33 | 5.91M |