8.11
+0.02(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.1 | 8.11 | 8.11 | 8.16 | 8.09 | 66.09M |
| August 15, 2025 | 8.07 | 8.09 | 8.09 | 8.12 | 8.07 | 52.99M |
| August 14, 2025 | 8.17 | 8.09 | 8.09 | 8.21 | 8.08 | 57.16M |
| August 13, 2025 | 8.2 | 8.17 | 8.17 | 8.23 | 8.16 | 54M |
| August 12, 2025 | 8.23 | 8.2 | 8.2 | 8.26 | 8.17 | 50.36M |
| August 11, 2025 | 8.34 | 8.23 | 8.23 | 8.37 | 8.22 | 75.79M |
| August 08, 2025 | 8.1 | 8.21 | 8.21 | 8.21 | 8.07 | 59.85M |
| August 07, 2025 | 8.12 | 8.1 | 8.1 | 8.15 | 8.09 | 29.85M |
| August 06, 2025 | 8.12 | 8.1 | 8.1 | 8.12 | 8.07 | 28.45M |
| August 05, 2025 | 8.09 | 8.12 | 8.12 | 8.12 | 8.07 | 27.88M |
| August 04, 2025 | 8.05 | 8.08 | 8.08 | 8.09 | 8.04 | 26.3M |
| August 01, 2025 | 8.05 | 8.06 | 8.06 | 8.08 | 8.04 | 27.93M |
| July 31, 2025 | 8.16 | 8.06 | 8.06 | 8.18 | 8.04 | 65.78M |
| July 30, 2025 | 8.17 | 8.18 | 8.18 | 8.24 | 8.15 | 54.57M |
| July 29, 2025 | 8.21 | 8.18 | 8.18 | 8.23 | 8.14 | 63.13M |
| July 28, 2025 | 8.26 | 8.22 | 8.22 | 8.27 | 8.21 | 54.35M |
| July 25, 2025 | 8.43 | 8.26 | 8.26 | 8.44 | 8.24 | 123.02M |
| July 24, 2025 | 8.43 | 8.46 | 8.46 | 8.51 | 8.33 | 134.21M |
| July 23, 2025 | 8.93 | 8.43 | 8.43 | 8.93 | 8.42 | 228.81M |
| July 22, 2025 | 8.48 | 8.81 | 8.81 | 8.81 | 8.26 | 292.4M |
| July 21, 2025 | 8.55 | 8.66 | 8.36 | 8.67 | 8.46 | 192.74M |
| July 18, 2025 | 8.28 | 8.33 | 8.04 | 8.33 | 8.27 | 34.32M |
| July 17, 2025 | 8.25 | 8.27 | 7.98 | 8.28 | 8.22 | 30.21M |
| July 16, 2025 | 8.31 | 8.25 | 7.96 | 8.33 | 8.18 | 48.18M |
| July 15, 2025 | 8.35 | 8.3 | 8.01 | 8.37 | 8.26 | 38.21M |
| July 14, 2025 | 8.29 | 8.34 | 8.05 | 8.43 | 8.29 | 54.18M |
| July 11, 2025 | 8.31 | 8.28 | 7.99 | 8.42 | 8.28 | 74.88M |
| July 10, 2025 | 8.22 | 8.28 | 7.99 | 8.34 | 8.21 | 49.45M |
| July 09, 2025 | 8.17 | 8.22 | 7.94 | 8.34 | 8.15 | 60.86M |
| July 08, 2025 | 8.13 | 8.17 | 7.89 | 8.18 | 8.09 | 35.2M |
| July 07, 2025 | 8.12 | 8.13 | 7.85 | 8.14 | 8.08 | 22.57M |
| July 04, 2025 | 8.09 | 8.12 | 7.84 | 8.14 | 8.08 | 30.77M |
| July 03, 2025 | 8.08 | 8.08 | 7.8 | 8.12 | 8.06 | 25.35M |
| July 02, 2025 | 7.98 | 8.09 | 8.09 | 8.1 | 7.97 | 43.55M |
| July 01, 2025 | 8.02 | 7.98 | 7.98 | 8.03 | 7.97 | 22.44M |
| June 30, 2025 | 8.01 | 8.01 | 8.01 | 8.03 | 7.98 | 25.34M |
| June 27, 2025 | 8.04 | 8.01 | 8.01 | 8.1 | 8 | 37.28M |
| June 26, 2025 | 8.02 | 8.03 | 8.03 | 8.06 | 8 | 33.61M |
| June 25, 2025 | 7.99 | 8.03 | 8.03 | 8.04 | 7.95 | 37.67M |
| June 24, 2025 | 7.84 | 7.99 | 7.99 | 8 | 7.83 | 48.26M |
| June 23, 2025 | 7.8 | 7.83 | 7.83 | 7.86 | 7.76 | 24.64M |
| June 20, 2025 | 7.78 | 7.82 | 7.82 | 7.85 | 7.77 | 17.74M |
| June 19, 2025 | 7.89 | 7.78 | 7.78 | 7.9 | 7.78 | 32.81M |
| June 18, 2025 | 7.92 | 7.9 | 7.9 | 7.93 | 7.87 | 16.37M |
| June 17, 2025 | 7.88 | 7.93 | 7.93 | 7.94 | 7.87 | 21.88M |
| June 16, 2025 | 7.93 | 7.88 | 7.88 | 7.94 | 7.87 | 33.68M |
| June 13, 2025 | 7.97 | 7.93 | 7.93 | 7.99 | 7.91 | 30.85M |
| June 12, 2025 | 8 | 7.98 | 7.98 | 8.03 | 7.95 | 19.55M |
| June 11, 2025 | 7.95 | 8.02 | 8.02 | 8.04 | 7.94 | 29.23M |
| June 10, 2025 | 7.99 | 7.94 | 7.94 | 8.01 | 7.93 | 29.51M |
| June 09, 2025 | 7.98 | 7.98 | 7.98 | 8.01 | 7.96 | 23.58M |
| June 06, 2025 | 7.96 | 7.98 | 7.98 | 8.03 | 7.95 | 27.63M |
| June 05, 2025 | 7.97 | 7.96 | 7.96 | 8 | 7.93 | 23.51M |
| June 04, 2025 | 7.94 | 7.97 | 7.97 | 7.97 | 7.93 | 19.82M |
| June 03, 2025 | 7.89 | 7.94 | 7.94 | 7.94 | 7.86 | 21.77M |
| May 30, 2025 | 7.86 | 7.91 | 7.91 | 7.94 | 7.85 | 25.34M |
| May 29, 2025 | 7.85 | 7.87 | 7.87 | 7.89 | 7.82 | 19.32M |
| May 28, 2025 | 7.84 | 7.84 | 7.84 | 7.86 | 7.82 | 18.35M |
| May 27, 2025 | 7.84 | 7.83 | 7.83 | 7.86 | 7.82 | 18.42M |
| May 26, 2025 | 7.85 | 7.83 | 7.83 | 7.87 | 7.81 | 25.63M |