8.14
+0.05(+0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.13 | 8.09 | 8.09 | 8.19 | 8.05 | 10.36M |
| August 15, 2025 | 7.94 | 8.07 | 8.07 | 8.11 | 7.93 | 9.31M |
| August 14, 2025 | 8.2 | 7.95 | 7.95 | 8.2 | 7.93 | 10.82M |
| August 13, 2025 | 8.19 | 8.15 | 8.15 | 8.22 | 8.1 | 11.53M |
| August 12, 2025 | 8.27 | 8.14 | 8.14 | 8.37 | 8.12 | 12.24M |
| August 11, 2025 | 8.18 | 8.27 | 8.27 | 8.32 | 8.13 | 12.86M |
| August 08, 2025 | 8.14 | 8.19 | 8.19 | 8.2 | 8 | 17.68M |
| August 07, 2025 | 8.08 | 8.02 | 8.02 | 8.14 | 7.97 | 13.51M |
| August 06, 2025 | 8.07 | 8.14 | 8.14 | 8.17 | 7.98 | 14.57M |
| August 05, 2025 | 7.85 | 8.01 | 8.01 | 8.09 | 7.81 | 15.01M |
| August 04, 2025 | 7.65 | 7.8 | 7.8 | 7.82 | 7.6 | 11.86M |
| August 01, 2025 | 7.69 | 7.7 | 7.7 | 7.78 | 7.65 | 10.37M |
| July 31, 2025 | 7.79 | 7.69 | 7.69 | 7.89 | 7.65 | 14.41M |
| July 30, 2025 | 8.02 | 7.86 | 7.86 | 8.05 | 7.77 | 21.19M |
| July 29, 2025 | 8.15 | 8.08 | 8.08 | 8.25 | 7.9 | 33.19M |
| July 28, 2025 | 7.91 | 8.23 | 8.23 | 8.72 | 7.88 | 47.64M |
| July 25, 2025 | 7.96 | 7.93 | 7.93 | 8.02 | 7.7 | 26.34M |
| July 24, 2025 | 7.55 | 7.93 | 7.93 | 8.14 | 7.52 | 29.42M |
| July 23, 2025 | 7.64 | 7.58 | 7.58 | 7.86 | 7.56 | 12.65M |
| July 22, 2025 | 7.66 | 7.64 | 7.64 | 7.72 | 7.58 | 8.13M |
| July 21, 2025 | 7.52 | 7.66 | 7.66 | 7.66 | 7.51 | 10.56M |
| July 18, 2025 | 7.55 | 7.51 | 7.51 | 7.56 | 7.45 | 6.4M |
| July 17, 2025 | 7.47 | 7.51 | 7.51 | 7.58 | 7.43 | 9.35M |
| July 16, 2025 | 7.41 | 7.48 | 7.48 | 7.53 | 7.4 | 7.39M |
| July 15, 2025 | 7.55 | 7.4 | 7.4 | 7.65 | 7.36 | 12.11M |
| July 14, 2025 | 7.45 | 7.55 | 7.55 | 7.56 | 7.42 | 8.35M |
| July 11, 2025 | 7.5 | 7.43 | 7.43 | 7.54 | 7.35 | 7.28M |
| July 10, 2025 | 7.54 | 7.48 | 7.48 | 7.62 | 7.44 | 8.54M |
| July 09, 2025 | 7.47 | 7.54 | 7.54 | 7.7 | 7.47 | 11.65M |
| July 08, 2025 | 7.36 | 7.48 | 7.48 | 7.52 | 7.3 | 11.24M |
| July 07, 2025 | 7.3 | 7.34 | 7.34 | 7.36 | 7.18 | 8.68M |
| July 04, 2025 | 7.47 | 7.3 | 7.3 | 7.49 | 7.3 | 14.28M |
| July 03, 2025 | 7.5 | 7.48 | 7.48 | 7.59 | 7.37 | 21.66M |
| July 02, 2025 | 7.79 | 7.55 | 7.55 | 7.94 | 7.4 | 35.01M |
| July 01, 2025 | 7.39 | 7.37 | 7.37 | 7.39 | 7.23 | 8.41M |
| June 30, 2025 | 7.2 | 7.33 | 7.33 | 7.44 | 7.14 | 12M |
| June 27, 2025 | 7.15 | 7.15 | 7.15 | 7.24 | 7.1 | 7.67M |
| June 26, 2025 | 7.13 | 7.17 | 7.17 | 7.31 | 7.1 | 9.67M |
| June 25, 2025 | 7.07 | 7.16 | 7.16 | 7.25 | 7.05 | 11.26M |
| June 24, 2025 | 6.89 | 7.07 | 7.07 | 7.12 | 6.85 | 8.68M |
| June 23, 2025 | 6.6 | 6.84 | 6.84 | 6.89 | 6.59 | 9.2M |
| June 20, 2025 | 6.72 | 6.7 | 6.7 | 6.85 | 6.63 | 7.03M |
| June 19, 2025 | 6.95 | 6.74 | 6.74 | 7.06 | 6.71 | 9.68M |
| June 18, 2025 | 7.04 | 6.93 | 6.93 | 7.06 | 6.89 | 6.07M |
| June 17, 2025 | 7.07 | 7.03 | 7.03 | 7.14 | 6.99 | 7.1M |
| June 16, 2025 | 7.01 | 7.07 | 7.07 | 7.17 | 6.99 | 9.01M |
| June 13, 2025 | 7.2 | 7.02 | 7.02 | 7.21 | 6.95 | 11.68M |
| June 12, 2025 | 7.24 | 7.2 | 7.2 | 7.28 | 7.14 | 9.35M |
| June 11, 2025 | 7.35 | 7.28 | 7.28 | 7.42 | 7.26 | 10.25M |
| June 10, 2025 | 7.58 | 7.34 | 7.34 | 7.62 | 7.25 | 17.78M |
| June 09, 2025 | 7.33 | 7.58 | 7.58 | 7.68 | 7.3 | 23.84M |
| June 06, 2025 | 7.23 | 7.29 | 7.29 | 7.42 | 7.2 | 11.77M |
| June 05, 2025 | 7.29 | 7.24 | 7.24 | 7.34 | 7.18 | 9.62M |
| June 04, 2025 | 7.2 | 7.28 | 7.28 | 7.32 | 7.12 | 13.22M |
| June 03, 2025 | 7.1 | 7.13 | 7.13 | 7.22 | 7.06 | 11.24M |
| May 30, 2025 | 7.34 | 7.09 | 7.09 | 7.35 | 7.04 | 17.44M |
| May 29, 2025 | 7.36 | 7.29 | 7.29 | 7.43 | 7.22 | 18.78M |
| May 28, 2025 | 7.35 | 7.37 | 7.37 | 7.49 | 7.25 | 21.72M |
| May 27, 2025 | 7.39 | 7.37 | 7.37 | 7.45 | 7.2 | 21.2M |
| May 26, 2025 | 7.19 | 7.3 | 7.3 | 7.46 | 7.1 | 35M |