8.11
-0.03(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.26 | 8.14 | 8.14 | 8.29 | 8.1 | 38.08M |
| August 15, 2025 | 8.06 | 8.2 | 8.2 | 8.2 | 8.04 | 21.28M |
| August 14, 2025 | 8.29 | 8.09 | 8.09 | 8.32 | 8.08 | 34.39M |
| August 13, 2025 | 8.38 | 8.33 | 8.33 | 8.42 | 8.28 | 30.18M |
| August 12, 2025 | 8.28 | 8.42 | 8.42 | 8.45 | 8.23 | 38.21M |
| August 11, 2025 | 8.27 | 8.23 | 8.23 | 8.35 | 8.17 | 29.47M |
| August 08, 2025 | 8.29 | 8.27 | 8.27 | 8.32 | 8.21 | 18.02M |
| August 07, 2025 | 8.36 | 8.3 | 8.3 | 8.4 | 8.23 | 33.33M |
| August 06, 2025 | 8.24 | 8.44 | 8.44 | 8.46 | 8.23 | 42.12M |
| August 05, 2025 | 8.11 | 8.25 | 8.25 | 8.3 | 8.06 | 27.29M |
| August 04, 2025 | 8.04 | 8.11 | 8.11 | 8.11 | 7.96 | 23.11M |
| August 01, 2025 | 7.93 | 8.07 | 8.07 | 8.18 | 7.92 | 36.45M |
| July 31, 2025 | 8.15 | 7.93 | 7.93 | 8.21 | 7.85 | 66.86M |
| July 30, 2025 | 8.41 | 8.31 | 8.31 | 8.48 | 8.28 | 49.55M |
| July 29, 2025 | 8.38 | 8.3 | 8.3 | 8.38 | 8.12 | 52.74M |
| July 28, 2025 | 8.5 | 8.37 | 8.37 | 8.74 | 8.33 | 67.16M |
| July 25, 2025 | 9.08 | 8.82 | 8.82 | 9.25 | 8.78 | 76.36M |
| July 24, 2025 | 8.7 | 9.06 | 9.06 | 9.1 | 8.62 | 93.49M |
| July 23, 2025 | 8.99 | 8.69 | 8.69 | 9.19 | 8.64 | 165.53M |
| July 22, 2025 | 8.05 | 8.77 | 8.77 | 8.78 | 7.97 | 217.61M |
| July 21, 2025 | 7.6 | 7.98 | 7.98 | 8.07 | 7.59 | 86.55M |
| July 18, 2025 | 7.6 | 7.55 | 7.55 | 7.74 | 7.53 | 23.43M |
| July 17, 2025 | 7.48 | 7.49 | 7.49 | 7.54 | 7.48 | 11.37M |
| July 16, 2025 | 7.53 | 7.46 | 7.46 | 7.54 | 7.43 | 17.13M |
| July 15, 2025 | 7.7 | 7.54 | 7.54 | 7.72 | 7.49 | 30.08M |
| July 14, 2025 | 7.81 | 7.76 | 7.76 | 7.84 | 7.7 | 21.73M |
| July 11, 2025 | 7.71 | 7.8 | 7.8 | 7.83 | 7.69 | 34.08M |
| July 10, 2025 | 7.61 | 7.71 | 7.71 | 7.73 | 7.6 | 29.42M |
| July 09, 2025 | 7.52 | 7.62 | 7.62 | 7.64 | 7.52 | 23.04M |
| July 08, 2025 | 7.5 | 7.52 | 7.52 | 7.54 | 7.48 | 11.67M |
| July 07, 2025 | 7.49 | 7.51 | 7.51 | 7.52 | 7.45 | 8.38M |
| July 04, 2025 | 7.51 | 7.49 | 7.49 | 7.57 | 7.49 | 18.57M |
| July 03, 2025 | 7.52 | 7.51 | 7.51 | 7.53 | 7.45 | 15.55M |
| July 02, 2025 | 7.43 | 7.5 | 7.5 | 7.52 | 7.41 | 21.82M |
| July 01, 2025 | 7.41 | 7.41 | 7.41 | 7.43 | 7.35 | 11.92M |
| June 30, 2025 | 7.45 | 7.41 | 7.41 | 7.45 | 7.38 | 13.61M |
| June 27, 2025 | 7.45 | 7.43 | 7.43 | 7.52 | 7.41 | 16.76M |
| June 26, 2025 | 7.35 | 7.39 | 7.39 | 7.47 | 7.35 | 19.36M |
| June 25, 2025 | 7.31 | 7.34 | 7.34 | 7.35 | 7.27 | 17.37M |
| June 24, 2025 | 7.3 | 7.33 | 7.33 | 7.33 | 7.22 | 19.14M |
| June 23, 2025 | 7.29 | 7.3 | 7.3 | 7.36 | 7.25 | 18.14M |
| June 20, 2025 | 7.43 | 7.29 | 7.29 | 7.48 | 7.27 | 20.25M |
| June 19, 2025 | 7.53 | 7.43 | 7.43 | 7.54 | 7.41 | 12.69M |
| June 18, 2025 | 7.57 | 7.55 | 7.55 | 7.57 | 7.5 | 12.44M |
| June 17, 2025 | 7.58 | 7.57 | 7.57 | 7.59 | 7.53 | 16.02M |
| June 16, 2025 | 7.61 | 7.6 | 7.6 | 7.65 | 7.56 | 16.8M |
| June 13, 2025 | 7.64 | 7.62 | 7.62 | 7.67 | 7.61 | 14.55M |
| June 12, 2025 | 7.7 | 7.63 | 7.63 | 7.7 | 7.61 | 17.14M |
| June 11, 2025 | 7.69 | 7.69 | 7.69 | 7.72 | 7.67 | 16.72M |
| June 10, 2025 | 7.8 | 7.69 | 7.69 | 7.81 | 7.63 | 26.87M |
| June 09, 2025 | 7.87 | 7.8 | 7.8 | 7.88 | 7.76 | 32.15M |
| June 06, 2025 | 8.55 | 8.48 | 8.48 | 8.67 | 8.43 | 44.84M |
| June 05, 2025 | 8.52 | 8.52 | 8.52 | 8.57 | 8.46 | 15.92M |
| June 04, 2025 | 8.45 | 8.53 | 8.53 | 8.55 | 8.43 | 17.12M |
| June 03, 2025 | 8.4 | 8.43 | 8.43 | 8.47 | 8.35 | 11.48M |
| May 30, 2025 | 8.5 | 8.4 | 8.4 | 8.52 | 8.39 | 13.07M |
| May 29, 2025 | 8.45 | 8.51 | 8.51 | 8.53 | 8.43 | 22.51M |
| May 28, 2025 | 8.28 | 8.38 | 8.38 | 8.39 | 8.24 | 14.84M |
| May 27, 2025 | 8.35 | 8.28 | 8.28 | 8.35 | 8.22 | 16.16M |
| May 26, 2025 | 8.42 | 8.34 | 8.34 | 8.44 | 8.33 | 11.33M |