8.19
+0.03(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.16 | 8.16 | 8.16 | 8.18 | 8.13 | 19.67M |
| August 15, 2025 | 8.12 | 8.13 | 8.13 | 8.15 | 8.1 | 20.51M |
| August 14, 2025 | 8.16 | 8.11 | 8.11 | 8.19 | 8.11 | 19.47M |
| August 13, 2025 | 8.18 | 8.15 | 8.15 | 8.19 | 8.15 | 19.36M |
| August 12, 2025 | 8.19 | 8.16 | 8.16 | 8.2 | 8.16 | 15.51M |
| August 11, 2025 | 8.24 | 8.18 | 8.18 | 8.25 | 8.16 | 15.53M |
| August 08, 2025 | 8.22 | 8.23 | 8.23 | 8.31 | 8.19 | 22.68M |
| August 07, 2025 | 8.15 | 8.2 | 8.2 | 8.22 | 8.15 | 17.02M |
| August 06, 2025 | 8.14 | 8.15 | 8.15 | 8.17 | 8.12 | 10.38M |
| August 05, 2025 | 8.15 | 8.14 | 8.14 | 8.19 | 8.12 | 24.51M |
| August 04, 2025 | 8.18 | 8.13 | 8.13 | 8.18 | 8.13 | 14.31M |
| August 01, 2025 | 8.17 | 8.19 | 8.19 | 8.22 | 8.14 | 17.81M |
| July 31, 2025 | 8.19 | 8.17 | 8.17 | 8.22 | 8.1 | 37.45M |
| July 30, 2025 | 8.2 | 8.19 | 8.19 | 8.27 | 8.17 | 34.25M |
| July 29, 2025 | 8.22 | 8.2 | 8.2 | 8.24 | 8.19 | 16M |
| July 28, 2025 | 8.28 | 8.21 | 8.21 | 8.29 | 8.17 | 30.96M |
| July 25, 2025 | 8.32 | 8.29 | 8.29 | 8.38 | 8.28 | 31.12M |
| July 24, 2025 | 8.35 | 8.31 | 8.31 | 8.35 | 8.24 | 32.48M |
| July 23, 2025 | 8.4 | 8.33 | 8.33 | 8.44 | 8.32 | 37.58M |
| July 22, 2025 | 8.29 | 8.37 | 8.37 | 8.4 | 8.29 | 40.42M |
| July 21, 2025 | 8.3 | 8.28 | 8.28 | 8.31 | 8.22 | 33.64M |
| July 18, 2025 | 8.29 | 8.28 | 8.28 | 8.3 | 8.27 | 14.37M |
| July 17, 2025 | 8.32 | 8.28 | 8.28 | 8.35 | 8.25 | 16.12M |
| July 16, 2025 | 8.37 | 8.32 | 8.32 | 8.41 | 8.31 | 17.32M |
| July 15, 2025 | 8.52 | 8.36 | 8.36 | 8.54 | 8.35 | 28.33M |
| July 14, 2025 | 8.47 | 8.51 | 8.51 | 8.65 | 8.47 | 30.6M |
| July 11, 2025 | 8.64 | 8.47 | 8.47 | 8.69 | 8.45 | 48.88M |
| July 10, 2025 | 9.04 | 9.09 | 8.64 | 9.11 | 9.02 | 28.79M |
| July 09, 2025 | 8.95 | 9.03 | 8.58 | 9.08 | 8.93 | 33.21M |
| July 08, 2025 | 8.96 | 8.94 | 8.5 | 8.98 | 8.83 | 26.13M |
| July 07, 2025 | 8.84 | 8.95 | 8.51 | 8.96 | 8.76 | 38.08M |
| July 04, 2025 | 8.65 | 8.76 | 8.33 | 8.85 | 8.64 | 43.08M |
| July 03, 2025 | 8.63 | 8.64 | 8.21 | 8.66 | 8.6 | 13.11M |
| July 02, 2025 | 8.63 | 8.63 | 8.2 | 8.67 | 8.61 | 14.49M |
| July 01, 2025 | 8.61 | 8.62 | 8.19 | 8.68 | 8.59 | 27.39M |
| June 30, 2025 | 8.64 | 8.6 | 8.17 | 8.69 | 8.58 | 23.2M |
| June 27, 2025 | 8.73 | 8.63 | 8.2 | 8.74 | 8.62 | 35.57M |
| June 26, 2025 | 8.79 | 8.72 | 8.29 | 8.83 | 8.71 | 15.11M |
| June 25, 2025 | 8.72 | 8.8 | 8.36 | 8.8 | 8.7 | 16.45M |
| June 24, 2025 | 8.7 | 8.71 | 8.28 | 8.73 | 8.66 | 15.54M |
| June 23, 2025 | 8.85 | 8.68 | 8.68 | 8.88 | 8.66 | 25.46M |
| June 20, 2025 | 8.82 | 8.84 | 8.84 | 8.95 | 8.81 | 20.16M |
| June 19, 2025 | 8.78 | 8.82 | 8.82 | 8.88 | 8.73 | 22.77M |
| June 18, 2025 | 8.76 | 8.78 | 8.78 | 8.85 | 8.75 | 17.42M |
| June 17, 2025 | 8.67 | 8.76 | 8.76 | 8.81 | 8.65 | 27.96M |
| June 16, 2025 | 8.79 | 8.67 | 8.67 | 8.8 | 8.65 | 44.62M |
| June 13, 2025 | 8.76 | 8.74 | 8.74 | 8.88 | 8.73 | 56.07M |
| June 12, 2025 | 8.74 | 8.76 | 8.76 | 8.79 | 8.71 | 22.77M |
| June 11, 2025 | 8.75 | 8.75 | 8.75 | 8.82 | 8.7 | 20.76M |
| June 10, 2025 | 8.72 | 8.74 | 8.74 | 8.81 | 8.7 | 25.55M |
| June 09, 2025 | 8.72 | 8.72 | 8.72 | 8.74 | 8.64 | 26.76M |
| June 06, 2025 | 8.7 | 8.71 | 8.71 | 8.78 | 8.69 | 25.71M |
| June 05, 2025 | 8.82 | 8.69 | 8.69 | 8.85 | 8.66 | 34.88M |
| June 04, 2025 | 8.83 | 8.8 | 8.8 | 8.84 | 8.79 | 20.97M |
| June 03, 2025 | 8.98 | 8.84 | 8.84 | 8.98 | 8.79 | 27.44M |
| May 30, 2025 | 9.07 | 8.98 | 8.98 | 9.08 | 8.98 | 14.13M |
| May 29, 2025 | 9.04 | 9.05 | 9.05 | 9.1 | 9.03 | 17.61M |
| May 28, 2025 | 9.02 | 9.04 | 9.04 | 9.06 | 8.98 | 11.12M |
| May 27, 2025 | 8.97 | 9.02 | 9.02 | 9.04 | 8.96 | 15.21M |
| May 26, 2025 | 8.95 | 8.98 | 8.98 | 9.01 | 8.9 | 17.75M |