8.46
-0.04(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.42 | 8.5 | 8.5 | 8.52 | 8.42 | 5.88M |
| August 15, 2025 | 8.39 | 8.43 | 8.43 | 8.46 | 8.37 | 5.45M |
| August 14, 2025 | 8.48 | 8.4 | 8.4 | 8.5 | 8.39 | 5.14M |
| August 13, 2025 | 8.5 | 8.47 | 8.47 | 8.52 | 8.43 | 4.26M |
| August 12, 2025 | 8.48 | 8.5 | 8.5 | 8.54 | 8.46 | 4.76M |
| August 11, 2025 | 8.48 | 8.48 | 8.48 | 8.5 | 8.37 | 9.02M |
| August 08, 2025 | 8.69 | 8.73 | 8.48 | 8.75 | 8.68 | 5.77M |
| August 07, 2025 | 8.65 | 8.7 | 8.46 | 8.71 | 8.57 | 5.35M |
| August 06, 2025 | 8.67 | 8.64 | 8.64 | 8.69 | 8.62 | 3.62M |
| August 05, 2025 | 8.64 | 8.65 | 8.65 | 8.75 | 8.61 | 5.66M |
| August 04, 2025 | 8.52 | 8.59 | 8.59 | 8.6 | 8.49 | 3.32M |
| August 01, 2025 | 8.46 | 8.53 | 8.53 | 8.57 | 8.46 | 3.01M |
| July 31, 2025 | 8.66 | 8.48 | 8.48 | 8.66 | 8.45 | 5.69M |
| July 30, 2025 | 8.63 | 8.66 | 8.66 | 8.69 | 8.61 | 3.39M |
| July 29, 2025 | 8.67 | 8.63 | 8.63 | 8.68 | 8.57 | 3.73M |
| July 28, 2025 | 8.72 | 8.66 | 8.66 | 8.73 | 8.65 | 3.49M |
| July 25, 2025 | 8.78 | 8.71 | 8.71 | 8.79 | 8.71 | 3.47M |
| July 24, 2025 | 8.75 | 8.76 | 8.76 | 8.78 | 8.71 | 4.78M |
| July 23, 2025 | 8.9 | 8.75 | 8.75 | 8.91 | 8.71 | 8.82M |
| July 22, 2025 | 8.75 | 8.88 | 8.88 | 8.9 | 8.75 | 7.2M |
| July 21, 2025 | 8.57 | 8.76 | 8.76 | 8.82 | 8.57 | 11.05M |
| July 18, 2025 | 8.54 | 8.56 | 8.56 | 8.56 | 8.51 | 3.5M |
| July 17, 2025 | 8.55 | 8.53 | 8.53 | 8.57 | 8.52 | 3.15M |
| July 16, 2025 | 8.58 | 8.55 | 8.55 | 8.62 | 8.52 | 2.88M |
| July 15, 2025 | 8.63 | 8.55 | 8.55 | 8.65 | 8.51 | 4.69M |
| July 14, 2025 | 8.58 | 8.63 | 8.63 | 8.66 | 8.55 | 4.96M |
| July 11, 2025 | 8.57 | 8.58 | 8.58 | 8.6 | 8.53 | 4.74M |
| July 10, 2025 | 8.53 | 8.58 | 8.58 | 8.59 | 8.5 | 4.4M |
| July 09, 2025 | 8.51 | 8.52 | 8.52 | 8.56 | 8.49 | 3.97M |
| July 08, 2025 | 8.46 | 8.51 | 8.51 | 8.52 | 8.45 | 4.6M |
| July 07, 2025 | 8.44 | 8.47 | 8.47 | 8.47 | 8.39 | 4.58M |
| July 04, 2025 | 8.45 | 8.44 | 8.44 | 8.5 | 8.43 | 4.51M |
| July 03, 2025 | 8.44 | 8.44 | 8.44 | 8.47 | 8.41 | 3.08M |
| July 02, 2025 | 8.45 | 8.44 | 8.44 | 8.46 | 8.4 | 3.75M |
| July 01, 2025 | 8.4 | 8.41 | 8.41 | 8.43 | 8.39 | 2.52M |
| June 30, 2025 | 8.39 | 8.4 | 8.4 | 8.42 | 8.36 | 3.45M |
| June 27, 2025 | 8.45 | 8.4 | 8.4 | 8.48 | 8.39 | 3.67M |
| June 26, 2025 | 8.5 | 8.41 | 8.41 | 8.5 | 8.41 | 4.15M |
| June 25, 2025 | 8.43 | 8.49 | 8.49 | 8.51 | 8.4 | 3.66M |
| June 24, 2025 | 8.37 | 8.42 | 8.42 | 8.44 | 8.34 | 3.52M |
| June 23, 2025 | 8.36 | 8.33 | 8.33 | 8.38 | 8.29 | 4.05M |
| June 20, 2025 | 8.29 | 8.37 | 8.37 | 8.37 | 8.29 | 3.37M |
| June 19, 2025 | 8.39 | 8.35 | 8.35 | 8.4 | 8.28 | 3.74M |
| June 18, 2025 | 8.39 | 8.36 | 8.36 | 8.42 | 8.35 | 3.3M |
| June 17, 2025 | 8.37 | 8.39 | 8.39 | 8.42 | 8.33 | 4.75M |
| June 16, 2025 | 8.47 | 8.37 | 8.37 | 8.5 | 8.35 | 6.49M |
| June 13, 2025 | 8.57 | 8.48 | 8.48 | 8.63 | 8.38 | 12.46M |
| June 12, 2025 | 8.61 | 8.58 | 8.58 | 8.64 | 8.55 | 5.15M |
| June 11, 2025 | 8.6 | 8.62 | 8.62 | 8.67 | 8.6 | 3.42M |
| June 10, 2025 | 8.62 | 8.62 | 8.62 | 8.69 | 8.59 | 5.18M |
| June 09, 2025 | 8.69 | 8.63 | 8.63 | 8.72 | 8.61 | 4.91M |
| June 06, 2025 | 8.68 | 8.69 | 8.69 | 8.71 | 8.59 | 4.54M |
| June 05, 2025 | 8.74 | 8.63 | 8.63 | 8.86 | 8.63 | 7.37M |
| June 04, 2025 | 8.69 | 8.73 | 8.73 | 8.82 | 8.65 | 7.38M |
| June 03, 2025 | 8.53 | 8.66 | 8.66 | 8.68 | 8.46 | 7.56M |
| May 30, 2025 | 8.5 | 8.58 | 8.58 | 8.62 | 8.48 | 6.09M |
| May 29, 2025 | 8.46 | 8.47 | 8.47 | 8.47 | 8.38 | 5.4M |
| May 28, 2025 | 8.25 | 8.41 | 8.41 | 8.5 | 8.25 | 7.55M |
| May 27, 2025 | 8.25 | 8.25 | 8.25 | 8.28 | 8.13 | 3.94M |
| May 26, 2025 | 8.26 | 8.24 | 8.24 | 8.29 | 8.2 | 2.94M |