8.47
-0.09(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.65 | 8.56 | 8.56 | 8.72 | 8.51 | 39.12M |
| August 15, 2025 | 8.5 | 8.65 | 8.65 | 8.83 | 8.48 | 38.1M |
| August 14, 2025 | 8.71 | 8.5 | 8.5 | 8.73 | 8.48 | 50M |
| August 13, 2025 | 8.5 | 8.84 | 8.84 | 8.84 | 8.5 | 44.88M |
| August 12, 2025 | 8.53 | 8.5 | 8.5 | 8.54 | 8.44 | 24.02M |
| August 11, 2025 | 8.6 | 8.55 | 8.55 | 8.65 | 8.49 | 31.6M |
| August 08, 2025 | 8.6 | 8.63 | 8.63 | 8.7 | 8.58 | 26.82M |
| August 07, 2025 | 8.73 | 8.61 | 8.61 | 8.78 | 8.45 | 42.31M |
| August 06, 2025 | 8.71 | 8.73 | 8.73 | 8.87 | 8.67 | 31.2M |
| August 05, 2025 | 8.89 | 8.72 | 8.72 | 8.89 | 8.65 | 38.73M |
| August 04, 2025 | 8.6 | 8.85 | 8.85 | 8.9 | 8.45 | 55.11M |
| August 01, 2025 | 8.15 | 8.51 | 8.51 | 8.61 | 8.15 | 74.62M |
| July 31, 2025 | 8.09 | 8.14 | 8.14 | 8.46 | 8.05 | 73.02M |
| July 30, 2025 | 8.21 | 8.08 | 8.08 | 8.25 | 8 | 32.43M |
| July 29, 2025 | 8.2 | 8.22 | 8.22 | 8.28 | 8.12 | 24.64M |
| July 28, 2025 | 8.33 | 8.24 | 8.24 | 8.36 | 8.17 | 34.79M |
| July 25, 2025 | 8.52 | 8.41 | 8.41 | 8.57 | 8.38 | 33.26M |
| July 24, 2025 | 8.36 | 8.55 | 8.55 | 8.56 | 8.32 | 47.8M |
| July 23, 2025 | 8.34 | 8.45 | 8.45 | 8.51 | 8.27 | 49.81M |
| July 22, 2025 | 8.28 | 8.31 | 8.31 | 8.41 | 8.26 | 44.29M |
| July 21, 2025 | 8.07 | 8.22 | 8.22 | 8.24 | 8.06 | 40.12M |
| July 18, 2025 | 8.07 | 8.07 | 8.07 | 8.17 | 8.01 | 36.38M |
| July 17, 2025 | 8.05 | 8.01 | 8.01 | 8.08 | 7.95 | 25.81M |
| July 16, 2025 | 8.21 | 8.04 | 8.04 | 8.26 | 8.01 | 31.4M |
| July 15, 2025 | 8.33 | 8.25 | 8.25 | 8.4 | 8.2 | 42.1M |
| July 14, 2025 | 8.3 | 8.34 | 8.34 | 8.58 | 8.22 | 68.45M |
| July 11, 2025 | 7.92 | 8.03 | 8.03 | 8.11 | 7.85 | 48M |
| July 10, 2025 | 8 | 8.05 | 7.83 | 8.07 | 7.99 | 25.96M |
| July 09, 2025 | 8.3 | 8 | 7.78 | 8.37 | 7.99 | 54M |
| July 08, 2025 | 8.04 | 8.28 | 8.05 | 8.33 | 8.04 | 56.12M |
| July 07, 2025 | 7.87 | 8.06 | 7.83 | 8.13 | 7.83 | 35.65M |
| July 04, 2025 | 8.03 | 7.9 | 7.68 | 8.05 | 7.87 | 33.76M |
| July 03, 2025 | 8 | 8.08 | 7.85 | 8.08 | 7.94 | 32.68M |
| July 02, 2025 | 7.85 | 7.97 | 7.75 | 8.15 | 7.81 | 50.42M |
| July 01, 2025 | 7.75 | 7.93 | 7.71 | 7.95 | 7.7 | 36.53M |
| June 30, 2025 | 7.85 | 7.74 | 7.52 | 7.87 | 7.7 | 36.84M |
| June 27, 2025 | 7.6 | 7.84 | 7.62 | 7.93 | 7.6 | 58.83M |
| June 26, 2025 | 7.46 | 7.53 | 7.32 | 7.62 | 7.37 | 37.73M |
| June 25, 2025 | 7.39 | 7.43 | 7.22 | 7.44 | 7.36 | 22.55M |
| June 24, 2025 | 7.35 | 7.4 | 7.19 | 7.48 | 7.34 | 24.38M |
| June 23, 2025 | 7.35 | 7.36 | 7.36 | 7.43 | 7.31 | 21.45M |
| June 20, 2025 | 7.5 | 7.33 | 7.33 | 7.53 | 7.31 | 27.85M |
| June 19, 2025 | 7.7 | 7.5 | 7.5 | 7.71 | 7.44 | 36.31M |
| June 18, 2025 | 7.78 | 7.76 | 7.76 | 7.83 | 7.64 | 34.66M |
| June 17, 2025 | 7.68 | 7.71 | 7.71 | 7.83 | 7.67 | 22.56M |
| June 16, 2025 | 7.77 | 7.72 | 7.72 | 7.87 | 7.68 | 40.79M |
| June 13, 2025 | 7.99 | 7.84 | 7.84 | 8.04 | 7.78 | 50.08M |
| June 12, 2025 | 7.68 | 7.88 | 7.88 | 7.93 | 7.66 | 45.36M |
| June 11, 2025 | 7.62 | 7.72 | 7.72 | 7.79 | 7.59 | 47.93M |
| June 10, 2025 | 7.65 | 7.61 | 7.61 | 7.68 | 7.51 | 56.46M |
| June 09, 2025 | 7.57 | 7.59 | 7.59 | 7.63 | 7.43 | 79.94M |
| June 06, 2025 | 7.36 | 7.68 | 7.68 | 7.72 | 7.36 | 87.81M |
| June 05, 2025 | 7.27 | 7.21 | 7.21 | 7.37 | 7.18 | 27.05M |
| June 04, 2025 | 7.14 | 7.27 | 7.27 | 7.32 | 7.14 | 39.09M |
| June 03, 2025 | 7.07 | 7.15 | 7.15 | 7.18 | 7.03 | 43.07M |
| May 30, 2025 | 7.01 | 6.95 | 6.95 | 7.01 | 6.91 | 17.81M |
| May 29, 2025 | 6.91 | 7.02 | 7.02 | 7.06 | 6.89 | 22.72M |
| May 28, 2025 | 6.93 | 6.96 | 6.96 | 6.99 | 6.9 | 19.78M |
| May 27, 2025 | 7.09 | 6.93 | 6.93 | 7.09 | 6.88 | 33.07M |
| May 26, 2025 | 7.05 | 7.1 | 7.1 | 7.19 | 7.04 | 25.45M |