8.58
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.58 | 8.58 | 8.58 | 8.67 | 8.51 | 98.51M |
| August 15, 2025 | 8.46 | 8.59 | 8.59 | 8.62 | 8.34 | 126.87M |
| August 14, 2025 | 8.26 | 8.5 | 8.5 | 8.58 | 8.25 | 184.02M |
| August 13, 2025 | 8.29 | 8.27 | 8.27 | 8.35 | 8.24 | 76.28M |
| August 12, 2025 | 8.17 | 8.29 | 8.29 | 8.3 | 8.15 | 64.17M |
| August 11, 2025 | 8.27 | 8.17 | 8.17 | 8.32 | 8.16 | 76.47M |
| August 08, 2025 | 8.3 | 8.26 | 8.26 | 8.33 | 8.23 | 48.88M |
| August 07, 2025 | 8.44 | 8.37 | 8.25 | 8.48 | 8.3 | 58.37M |
| August 06, 2025 | 8.4 | 8.44 | 8.32 | 8.5 | 8.38 | 59.2M |
| August 05, 2025 | 8.2 | 8.4 | 8.28 | 8.4 | 8.18 | 85.03M |
| August 04, 2025 | 8.14 | 8.19 | 8.08 | 8.21 | 8.12 | 44.91M |
| August 01, 2025 | 8.16 | 8.16 | 8.05 | 8.27 | 8.15 | 75.09M |
| July 31, 2025 | 8.54 | 8.18 | 8.07 | 8.54 | 8.13 | 158.48M |
| July 30, 2025 | 8.52 | 8.57 | 8.45 | 8.62 | 8.47 | 103.22M |
| July 29, 2025 | 8.61 | 8.56 | 8.44 | 8.65 | 8.49 | 85.19M |
| July 28, 2025 | 8.47 | 8.66 | 8.54 | 8.78 | 8.46 | 152.75M |
| July 25, 2025 | 8.45 | 8.47 | 8.47 | 8.5 | 8.4 | 93.31M |
| July 24, 2025 | 8.38 | 8.43 | 8.43 | 8.48 | 8.36 | 97.15M |
| July 23, 2025 | 8.38 | 8.41 | 8.41 | 8.54 | 8.36 | 139.45M |
| July 22, 2025 | 8.41 | 8.38 | 8.38 | 8.51 | 8.28 | 92.98M |
| July 21, 2025 | 8.37 | 8.42 | 8.42 | 8.44 | 8.33 | 65.95M |
| July 18, 2025 | 8.38 | 8.39 | 8.39 | 8.48 | 8.35 | 72.7M |
| July 17, 2025 | 8.33 | 8.36 | 8.36 | 8.43 | 8.33 | 53.41M |
| July 16, 2025 | 8.41 | 8.34 | 8.34 | 8.45 | 8.27 | 79.89M |
| July 15, 2025 | 8.55 | 8.43 | 8.43 | 8.6 | 8.38 | 66.96M |
| July 14, 2025 | 8.39 | 8.55 | 8.55 | 8.6 | 8.36 | 95.64M |
| July 11, 2025 | 8.61 | 8.48 | 8.48 | 8.8 | 8.48 | 165.57M |
| July 10, 2025 | 8.53 | 8.59 | 8.59 | 8.66 | 8.51 | 93.37M |
| July 09, 2025 | 8.65 | 8.52 | 8.52 | 8.68 | 8.52 | 98.5M |
| July 08, 2025 | 8.71 | 8.66 | 8.66 | 8.77 | 8.64 | 89.71M |
| July 07, 2025 | 8.63 | 8.73 | 8.73 | 8.75 | 8.63 | 67.74M |
| July 04, 2025 | 8.61 | 8.66 | 8.66 | 8.82 | 8.56 | 90.2M |
| July 03, 2025 | 8.69 | 8.65 | 8.65 | 8.71 | 8.56 | 71.16M |
| July 02, 2025 | 8.71 | 8.69 | 8.69 | 8.75 | 8.65 | 52.38M |
| July 01, 2025 | 8.71 | 8.71 | 8.71 | 8.8 | 8.67 | 70.01M |
| June 30, 2025 | 8.75 | 8.71 | 8.71 | 8.78 | 8.6 | 77.99M |
| June 27, 2025 | 9.02 | 8.76 | 8.76 | 9.09 | 8.73 | 120.18M |
| June 26, 2025 | 9.08 | 9 | 9 | 9.11 | 8.98 | 80.84M |
| June 25, 2025 | 9 | 9.13 | 9.13 | 9.19 | 8.89 | 122.53M |
| June 24, 2025 | 8.65 | 9 | 9 | 9.17 | 8.63 | 124.39M |
| June 23, 2025 | 8.45 | 8.64 | 8.64 | 8.7 | 8.41 | 75.13M |
| June 20, 2025 | 8.4 | 8.52 | 8.52 | 8.58 | 8.34 | 81.82M |
| June 19, 2025 | 8.46 | 8.38 | 8.38 | 8.48 | 8.32 | 55.97M |
| June 18, 2025 | 8.61 | 8.48 | 8.48 | 8.64 | 8.38 | 77.58M |
| June 17, 2025 | 8.71 | 8.62 | 8.62 | 8.74 | 8.57 | 83.15M |
| June 16, 2025 | 8.5 | 8.71 | 8.71 | 8.77 | 8.46 | 124.78M |
| June 13, 2025 | 8.53 | 8.5 | 8.5 | 8.6 | 8.44 | 101.57M |
| June 12, 2025 | 8.37 | 8.48 | 8.48 | 8.64 | 8.31 | 119.63M |
| June 11, 2025 | 8.34 | 8.4 | 8.4 | 8.52 | 8.31 | 92.76M |
| June 10, 2025 | 8.26 | 8.32 | 8.32 | 8.5 | 8.23 | 106.52M |
| June 09, 2025 | 8.29 | 8.26 | 8.26 | 8.31 | 8.18 | 61.8M |
| June 06, 2025 | 8.35 | 8.29 | 8.29 | 8.43 | 8.23 | 71.38M |
| June 05, 2025 | 8.32 | 8.38 | 8.38 | 8.52 | 8.25 | 81.88M |
| June 04, 2025 | 8.32 | 8.3 | 8.3 | 8.41 | 8.25 | 77.29M |
| June 03, 2025 | 8.21 | 8.32 | 8.32 | 8.41 | 8.14 | 79.69M |
| May 30, 2025 | 8.13 | 8.27 | 8.27 | 8.3 | 8.09 | 93.91M |
| May 29, 2025 | 8.22 | 8.11 | 8.11 | 8.24 | 8.08 | 71.36M |
| May 28, 2025 | 8.2 | 8.21 | 8.21 | 8.3 | 8.17 | 61.96M |
| May 27, 2025 | 8.25 | 8.2 | 8.2 | 8.36 | 8.19 | 71.18M |
| May 26, 2025 | 8.23 | 8.25 | 8.25 | 8.42 | 8.15 | 105.79M |