8.22
-0.02(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.2 | 8.24 | 8.24 | 8.29 | 8.18 | 17.34M |
| August 15, 2025 | 8.11 | 8.2 | 8.2 | 8.23 | 8.1 | 11.37M |
| August 14, 2025 | 8.3 | 8.11 | 8.11 | 8.32 | 8.11 | 16.06M |
| August 13, 2025 | 8.31 | 8.29 | 8.29 | 8.39 | 8.27 | 11.98M |
| August 12, 2025 | 8.39 | 8.33 | 8.33 | 8.4 | 8.3 | 11.11M |
| August 11, 2025 | 8.4 | 8.39 | 8.39 | 8.46 | 8.33 | 13.48M |
| August 08, 2025 | 8.26 | 8.37 | 8.37 | 8.44 | 8.26 | 15.13M |
| August 07, 2025 | 8.37 | 8.29 | 8.29 | 8.4 | 8.28 | 13.51M |
| August 06, 2025 | 8.46 | 8.39 | 8.39 | 8.46 | 8.37 | 15.09M |
| August 05, 2025 | 8.45 | 8.45 | 8.45 | 8.52 | 8.37 | 11M |
| August 04, 2025 | 8.36 | 8.45 | 8.45 | 8.48 | 8.31 | 11.67M |
| August 01, 2025 | 8.36 | 8.43 | 8.43 | 8.54 | 8.36 | 15.84M |
| July 31, 2025 | 8.46 | 8.39 | 8.39 | 8.54 | 8.36 | 15.42M |
| July 30, 2025 | 8.61 | 8.48 | 8.48 | 8.65 | 8.48 | 18.99M |
| July 29, 2025 | 8.53 | 8.65 | 8.65 | 8.65 | 8.4 | 25.61M |
| July 28, 2025 | 8.43 | 8.51 | 8.51 | 8.56 | 8.41 | 17.82M |
| July 25, 2025 | 8.7 | 8.48 | 8.48 | 8.73 | 8.47 | 39.34M |
| July 24, 2025 | 8.59 | 8.82 | 8.82 | 8.93 | 8.53 | 52.27M |
| July 23, 2025 | 9.46 | 8.75 | 8.75 | 9.47 | 8.75 | 99.18M |
| July 22, 2025 | 9.1 | 9.45 | 9.45 | 9.45 | 9.03 | 95.78M |
| July 21, 2025 | 8.81 | 8.59 | 8.59 | 8.85 | 8.51 | 41.33M |
| July 18, 2025 | 7.96 | 8.29 | 8.29 | 8.49 | 7.93 | 27.16M |
| July 17, 2025 | 8.04 | 7.94 | 7.94 | 8.09 | 7.93 | 13.17M |
| July 16, 2025 | 8.1 | 8.06 | 8.06 | 8.18 | 8.03 | 7.13M |
| July 15, 2025 | 8.24 | 8.09 | 8.09 | 8.24 | 8.04 | 9.43M |
| July 14, 2025 | 8.15 | 8.24 | 8.24 | 8.27 | 8.1 | 9.72M |
| July 11, 2025 | 8.16 | 8.18 | 8.18 | 8.19 | 8.06 | 9.56M |
| July 10, 2025 | 8.09 | 8.16 | 8.16 | 8.19 | 8.02 | 7.87M |
| July 09, 2025 | 8.15 | 8.08 | 8.08 | 8.21 | 8.06 | 8.16M |
| July 08, 2025 | 8.11 | 8.13 | 8.13 | 8.2 | 8.05 | 7.69M |
| July 07, 2025 | 8.08 | 8.13 | 8.13 | 8.13 | 8.06 | 4.76M |
| July 04, 2025 | 8.23 | 8.08 | 8.08 | 8.23 | 8.07 | 7.04M |
| July 03, 2025 | 8.14 | 8.22 | 8.22 | 8.24 | 8.13 | 4.91M |
| July 02, 2025 | 8.16 | 8.14 | 8.14 | 8.18 | 8.11 | 3.28M |
| July 01, 2025 | 8.2 | 8.17 | 8.17 | 8.23 | 8.09 | 6.36M |
| June 30, 2025 | 8.17 | 8.21 | 8.21 | 8.28 | 8.16 | 6.66M |
| June 27, 2025 | 8.14 | 8.17 | 8.17 | 8.22 | 8.13 | 5.75M |
| June 26, 2025 | 8.21 | 8.14 | 8.14 | 8.28 | 8.13 | 7.88M |
| June 25, 2025 | 8.18 | 8.23 | 8.23 | 8.32 | 8.14 | 10.79M |
| June 24, 2025 | 8.04 | 8.14 | 8.14 | 8.2 | 7.99 | 8.92M |
| June 23, 2025 | 7.96 | 8 | 8 | 8.02 | 7.91 | 5.5M |
| June 20, 2025 | 7.98 | 8 | 8 | 8.05 | 7.89 | 10.66M |
| June 19, 2025 | 7.73 | 8.01 | 8.01 | 8.15 | 7.72 | 21.47M |
| June 18, 2025 | 7.8 | 7.73 | 7.73 | 7.8 | 7.69 | 3.93M |
| June 17, 2025 | 7.94 | 7.86 | 7.76 | 7.94 | 7.78 | 5.93M |
| June 16, 2025 | 7.85 | 7.9 | 7.8 | 7.98 | 7.83 | 4.38M |
| June 13, 2025 | 7.9 | 7.87 | 7.77 | 7.94 | 7.83 | 4.86M |
| June 12, 2025 | 8.01 | 7.92 | 7.92 | 8.03 | 7.85 | 7.39M |
| June 11, 2025 | 7.95 | 8.05 | 8.05 | 8.08 | 7.94 | 7.44M |
| June 10, 2025 | 8.11 | 7.97 | 7.97 | 8.13 | 7.92 | 9.29M |
| June 09, 2025 | 8.11 | 8.07 | 8.07 | 8.16 | 7.97 | 11.43M |
| June 06, 2025 | 7.71 | 8.08 | 8.08 | 8.11 | 7.7 | 25.21M |
| June 05, 2025 | 7.61 | 7.68 | 7.68 | 7.71 | 7.6 | 7.94M |
| June 04, 2025 | 7.58 | 7.61 | 7.61 | 7.62 | 7.52 | 5.2M |
| June 03, 2025 | 7.56 | 7.61 | 7.61 | 7.68 | 7.48 | 7.29M |
| May 30, 2025 | 7.57 | 7.56 | 7.56 | 7.61 | 7.51 | 6.74M |
| May 29, 2025 | 7.47 | 7.61 | 7.61 | 7.7 | 7.45 | 12.57M |
| May 28, 2025 | 7.35 | 7.43 | 7.43 | 7.47 | 7.31 | 6.36M |
| May 27, 2025 | 7.3 | 7.33 | 7.33 | 7.38 | 7.29 | 3.61M |
| May 26, 2025 | 7.29 | 7.36 | 7.36 | 7.38 | 7.26 | 3.91M |