8.23
+0.02(+0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.19 | 8.21 | 8.21 | 8.28 | 8.19 | 23.61M |
| August 15, 2025 | 7.96 | 8.1 | 8.1 | 8.13 | 7.96 | 15.06M |
| August 14, 2025 | 8.14 | 7.99 | 7.99 | 8.18 | 7.99 | 19.7M |
| August 13, 2025 | 8.17 | 8.16 | 8.16 | 8.25 | 8.13 | 19.94M |
| August 12, 2025 | 8.25 | 8.18 | 8.18 | 8.33 | 8.14 | 16.89M |
| August 11, 2025 | 8.06 | 8.23 | 8.23 | 8.28 | 8.04 | 33.77M |
| August 08, 2025 | 7.91 | 7.99 | 7.99 | 8 | 7.91 | 12.1M |
| August 07, 2025 | 8.04 | 7.96 | 7.96 | 8.05 | 7.87 | 15.82M |
| August 06, 2025 | 8.07 | 8 | 8 | 8.09 | 7.99 | 19.84M |
| August 05, 2025 | 7.99 | 8.1 | 8.1 | 8.15 | 7.96 | 22.15M |
| August 04, 2025 | 7.9 | 7.96 | 7.96 | 7.97 | 7.86 | 11.85M |
| August 01, 2025 | 7.91 | 7.93 | 7.93 | 7.97 | 7.87 | 14.04M |
| July 31, 2025 | 8.1 | 7.92 | 7.92 | 8.1 | 7.88 | 29.1M |
| July 30, 2025 | 8.22 | 8.15 | 8.15 | 8.33 | 8.1 | 31.69M |
| July 29, 2025 | 8.25 | 8.21 | 8.21 | 8.34 | 8.15 | 36.55M |
| July 28, 2025 | 8.46 | 8.19 | 8.19 | 8.56 | 8.17 | 56.2M |
| July 25, 2025 | 9.47 | 8.51 | 8.51 | 9.47 | 8.51 | 116.91M |
| July 24, 2025 | 8.01 | 8.79 | 8.79 | 8.79 | 8 | 52.02M |
| July 23, 2025 | 8.2 | 7.99 | 7.99 | 8.22 | 7.98 | 31.87M |
| July 22, 2025 | 8.2 | 8.24 | 8.24 | 8.3 | 8.05 | 39.07M |
| July 21, 2025 | 7.73 | 8.04 | 8.04 | 8.2 | 7.72 | 39.39M |
| July 18, 2025 | 7.72 | 7.71 | 7.71 | 7.77 | 7.63 | 16.18M |
| July 17, 2025 | 7.48 | 7.72 | 7.72 | 7.73 | 7.46 | 18.38M |
| July 16, 2025 | 7.47 | 7.49 | 7.49 | 7.54 | 7.39 | 11.38M |
| July 15, 2025 | 7.6 | 7.5 | 7.5 | 7.75 | 7.49 | 20.2M |
| July 14, 2025 | 7.71 | 7.63 | 7.63 | 7.97 | 7.63 | 35.63M |
| July 11, 2025 | 7.42 | 7.51 | 7.51 | 7.64 | 7.33 | 27.99M |
| July 10, 2025 | 7.35 | 7.41 | 7.41 | 7.41 | 7.31 | 17.55M |
| July 09, 2025 | 7.37 | 7.31 | 7.31 | 7.47 | 7.27 | 14.83M |
| July 08, 2025 | 7.16 | 7.32 | 7.32 | 7.35 | 7.16 | 15.88M |
| July 07, 2025 | 7.18 | 7.18 | 7.18 | 7.21 | 7.12 | 9.6M |
| July 04, 2025 | 7.25 | 7.23 | 7.23 | 7.29 | 7.2 | 10.72M |
| July 03, 2025 | 7.36 | 7.29 | 7.29 | 7.39 | 7.24 | 13.75M |
| July 02, 2025 | 7.21 | 7.35 | 7.35 | 7.37 | 7.18 | 20.2M |
| July 01, 2025 | 7.21 | 7.23 | 7.23 | 7.24 | 7.16 | 9.07M |
| June 30, 2025 | 7.23 | 7.25 | 7.25 | 7.26 | 7.14 | 14.11M |
| June 27, 2025 | 7.18 | 7.23 | 7.23 | 7.34 | 7.15 | 20.26M |
| June 26, 2025 | 7.15 | 7.16 | 7.16 | 7.21 | 7.12 | 14.01M |
| June 25, 2025 | 7.1 | 7.19 | 7.19 | 7.21 | 7.07 | 23.61M |
| June 24, 2025 | 7.27 | 7.12 | 7.12 | 7.27 | 7.03 | 42.2M |
| June 23, 2025 | 7.52 | 7.57 | 7.57 | 7.64 | 7.44 | 27.1M |
| June 20, 2025 | 7.43 | 7.35 | 7.35 | 7.49 | 7.33 | 12.87M |
| June 19, 2025 | 7.57 | 7.43 | 7.43 | 7.65 | 7.3 | 26.86M |
| June 18, 2025 | 7.43 | 7.61 | 7.61 | 7.75 | 7.42 | 30.67M |
| June 17, 2025 | 7.36 | 7.41 | 7.41 | 7.51 | 7.34 | 22.24M |
| June 16, 2025 | 7.41 | 7.45 | 7.45 | 7.65 | 7.36 | 39.17M |
| June 13, 2025 | 7.21 | 7.3 | 7.3 | 7.42 | 7.16 | 34.07M |
| June 12, 2025 | 7.11 | 7.07 | 7.07 | 7.15 | 7.03 | 10.43M |
| June 11, 2025 | 6.94 | 7.06 | 7.06 | 7.18 | 6.91 | 13.89M |
| June 10, 2025 | 7.02 | 6.96 | 6.96 | 7.03 | 6.79 | 11.05M |
| June 09, 2025 | 7.04 | 7 | 7 | 7.06 | 6.95 | 7.37M |
| June 06, 2025 | 6.94 | 7.02 | 7.02 | 7.13 | 6.92 | 14.05M |
| June 05, 2025 | 7.01 | 6.94 | 6.94 | 7.05 | 6.91 | 6.81M |
| June 04, 2025 | 6.88 | 7.01 | 7.01 | 7.02 | 6.83 | 9.81M |
| June 03, 2025 | 6.77 | 6.82 | 6.82 | 6.87 | 6.77 | 5.54M |
| May 30, 2025 | 6.9 | 6.86 | 6.86 | 6.9 | 6.82 | 4.57M |
| May 29, 2025 | 6.84 | 6.91 | 6.91 | 6.94 | 6.8 | 7.67M |
| May 28, 2025 | 6.81 | 6.84 | 6.84 | 6.87 | 6.78 | 5.97M |
| May 27, 2025 | 6.88 | 6.81 | 6.81 | 6.91 | 6.78 | 9.39M |
| May 26, 2025 | 6.91 | 6.93 | 6.93 | 7.13 | 6.82 | 12.55M |