8.59
+0.02(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.51 | 8.57 | 8.57 | 8.75 | 8.5 | 28.94M |
| August 15, 2025 | 8.24 | 8.59 | 8.59 | 8.87 | 8.21 | 40.58M |
| August 14, 2025 | 8.46 | 8.24 | 8.24 | 8.47 | 8.19 | 24.27M |
| August 13, 2025 | 8.36 | 8.44 | 8.44 | 8.62 | 8.32 | 27.25M |
| August 12, 2025 | 8.4 | 8.35 | 8.35 | 8.53 | 8.33 | 15.86M |
| August 11, 2025 | 8.33 | 8.39 | 8.39 | 8.57 | 8.27 | 26.85M |
| August 08, 2025 | 8.26 | 8.5 | 8.5 | 8.53 | 8.13 | 28.75M |
| August 07, 2025 | 8.26 | 8.24 | 8.24 | 8.38 | 8.22 | 18.86M |
| August 06, 2025 | 8.25 | 8.23 | 8.23 | 8.27 | 8.17 | 14.31M |
| August 05, 2025 | 8.2 | 8.26 | 8.26 | 8.35 | 8.15 | 14.38M |
| August 04, 2025 | 8.11 | 8.23 | 8.23 | 8.23 | 8.07 | 12.86M |
| August 01, 2025 | 8.25 | 8.2 | 8.2 | 8.32 | 8.12 | 16.89M |
| July 31, 2025 | 8.11 | 8.25 | 8.25 | 8.6 | 8.05 | 35.26M |
| July 30, 2025 | 8.19 | 8.12 | 8.12 | 8.21 | 8.05 | 12.55M |
| July 29, 2025 | 8.21 | 8.2 | 8.2 | 8.25 | 8.13 | 13.6M |
| July 28, 2025 | 8.34 | 8.23 | 8.23 | 8.39 | 8.22 | 14.25M |
| July 25, 2025 | 8.26 | 8.34 | 8.34 | 8.49 | 8.22 | 22.41M |
| July 24, 2025 | 8.18 | 8.25 | 8.25 | 8.25 | 8.15 | 11.63M |
| July 23, 2025 | 8.25 | 8.15 | 8.15 | 8.3 | 8.14 | 14.76M |
| July 22, 2025 | 8.27 | 8.27 | 8.27 | 8.3 | 8.24 | 12.28M |
| July 21, 2025 | 8.21 | 8.27 | 8.27 | 8.27 | 8.15 | 12.65M |
| July 18, 2025 | 8.23 | 8.21 | 8.21 | 8.27 | 8.18 | 9.11M |
| July 17, 2025 | 8.18 | 8.2 | 8.2 | 8.22 | 8.15 | 9.94M |
| July 16, 2025 | 8.18 | 8.18 | 8.18 | 8.27 | 8.15 | 10.39M |
| July 15, 2025 | 8.3 | 8.17 | 8.17 | 8.32 | 8.11 | 16.6M |
| July 14, 2025 | 8.34 | 8.33 | 8.33 | 8.4 | 8.27 | 11.98M |
| July 11, 2025 | 8.4 | 8.35 | 8.35 | 8.43 | 8.28 | 12.21M |
| July 10, 2025 | 8.55 | 8.43 | 8.43 | 8.6 | 8.37 | 14.79M |
| July 09, 2025 | 8.54 | 8.6 | 8.6 | 8.87 | 8.52 | 25.27M |
| July 08, 2025 | 8.16 | 8.53 | 8.53 | 8.75 | 8.12 | 32.37M |
| July 07, 2025 | 8.1 | 8.16 | 8.16 | 8.19 | 7.95 | 12.63M |
| July 04, 2025 | 8.19 | 8.15 | 8.15 | 8.3 | 8.12 | 13.46M |
| July 03, 2025 | 8.25 | 8.18 | 8.18 | 8.33 | 8.16 | 14.22M |
| July 02, 2025 | 8.23 | 8.27 | 8.27 | 8.38 | 8.16 | 17.87M |
| July 01, 2025 | 8.39 | 8.28 | 8.28 | 8.46 | 8.25 | 14.94M |
| June 30, 2025 | 8.24 | 8.34 | 8.34 | 8.48 | 8.21 | 17.9M |
| June 27, 2025 | 8.22 | 8.24 | 8.24 | 8.34 | 8.18 | 12.5M |
| June 26, 2025 | 8.29 | 8.22 | 8.22 | 8.36 | 8.21 | 13.52M |
| June 25, 2025 | 8.28 | 8.29 | 8.29 | 8.32 | 8.17 | 12.08M |
| June 24, 2025 | 8.05 | 8.28 | 8.28 | 8.32 | 8.03 | 16.21M |
| June 23, 2025 | 8.02 | 8.02 | 8.02 | 8.11 | 7.9 | 11.18M |
| June 20, 2025 | 8.01 | 8.09 | 8.09 | 8.12 | 7.96 | 9.71M |
| June 19, 2025 | 8.11 | 8.07 | 8.07 | 8.22 | 8.05 | 11.48M |
| June 18, 2025 | 8.2 | 8.14 | 8.14 | 8.22 | 8.03 | 13.94M |
| June 17, 2025 | 8.27 | 8.2 | 8.2 | 8.38 | 8.16 | 10.57M |
| June 16, 2025 | 8.2 | 8.27 | 8.27 | 8.4 | 8.2 | 11.53M |
| June 13, 2025 | 8.48 | 8.28 | 8.28 | 8.48 | 8.28 | 16.8M |
| June 12, 2025 | 8.43 | 8.51 | 8.51 | 8.53 | 8.32 | 12.74M |
| June 11, 2025 | 8.4 | 8.41 | 8.41 | 8.55 | 8.37 | 9.91M |
| June 10, 2025 | 8.59 | 8.41 | 8.41 | 8.59 | 8.29 | 15.07M |
| June 09, 2025 | 8.51 | 8.56 | 8.56 | 8.6 | 8.48 | 9.59M |
| June 06, 2025 | 8.51 | 8.55 | 8.55 | 8.64 | 8.43 | 11.44M |
| June 05, 2025 | 8.37 | 8.52 | 8.52 | 8.76 | 8.36 | 17.02M |
| June 04, 2025 | 8.22 | 8.37 | 8.37 | 8.68 | 8.22 | 22.33M |
| June 03, 2025 | 8.25 | 8.26 | 8.26 | 8.45 | 8.2 | 12.45M |
| May 30, 2025 | 8.45 | 8.39 | 8.39 | 8.66 | 8.32 | 17.62M |
| May 29, 2025 | 8.16 | 8.43 | 8.43 | 8.47 | 8.15 | 14.63M |
| May 28, 2025 | 8.3 | 8.24 | 8.24 | 8.62 | 8.2 | 18.84M |
| May 27, 2025 | 8.36 | 8.31 | 8.31 | 8.37 | 8.2 | 6.61M |
| May 26, 2025 | 8.18 | 8.35 | 8.35 | 8.41 | 8.18 | 10.98M |