8.50
+0.04(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.45 | 8.46 | 8.46 | 8.52 | 8.4 | 9.42M |
| August 15, 2025 | 8.26 | 8.4 | 8.4 | 8.48 | 8.26 | 10.98M |
| August 14, 2025 | 8.44 | 8.31 | 8.31 | 8.47 | 8.23 | 12.12M |
| August 13, 2025 | 8.46 | 8.43 | 8.43 | 8.48 | 8.37 | 7.21M |
| August 12, 2025 | 8.57 | 8.46 | 8.46 | 8.59 | 8.4 | 10.73M |
| August 11, 2025 | 8.52 | 8.56 | 8.56 | 8.57 | 8.47 | 8.77M |
| August 08, 2025 | 8.53 | 8.51 | 8.51 | 8.53 | 8.46 | 5.56M |
| August 07, 2025 | 8.56 | 8.5 | 8.5 | 8.56 | 8.43 | 5.62M |
| August 06, 2025 | 8.5 | 8.53 | 8.53 | 8.54 | 8.47 | 5.35M |
| August 05, 2025 | 8.5 | 8.51 | 8.51 | 8.54 | 8.45 | 4.66M |
| August 04, 2025 | 8.45 | 8.47 | 8.47 | 8.51 | 8.42 | 4.58M |
| August 01, 2025 | 8.34 | 8.45 | 8.45 | 8.49 | 8.31 | 8.37M |
| July 31, 2025 | 8.52 | 8.3 | 8.3 | 8.52 | 8.26 | 8.08M |
| July 30, 2025 | 8.57 | 8.48 | 8.48 | 8.64 | 8.42 | 6.99M |
| July 29, 2025 | 8.52 | 8.57 | 8.57 | 8.57 | 8.41 | 7.26M |
| July 28, 2025 | 8.52 | 8.51 | 8.51 | 8.57 | 8.48 | 5.32M |
| July 25, 2025 | 8.59 | 8.55 | 8.55 | 8.59 | 8.51 | 5.59M |
| July 24, 2025 | 8.42 | 8.54 | 8.54 | 8.58 | 8.41 | 6.96M |
| July 23, 2025 | 8.56 | 8.42 | 8.42 | 8.56 | 8.4 | 6.62M |
| July 22, 2025 | 8.48 | 8.54 | 8.54 | 8.54 | 8.42 | 8.49M |
| July 21, 2025 | 8.39 | 8.48 | 8.48 | 8.49 | 8.37 | 6.81M |
| July 18, 2025 | 8.42 | 8.36 | 8.36 | 8.43 | 8.32 | 5.72M |
| July 17, 2025 | 8.42 | 8.4 | 8.4 | 8.54 | 8.36 | 5.26M |
| July 16, 2025 | 8.41 | 8.39 | 8.39 | 8.44 | 8.35 | 4.53M |
| July 15, 2025 | 8.51 | 8.42 | 8.42 | 8.53 | 8.3 | 8.46M |
| July 14, 2025 | 8.42 | 8.5 | 8.5 | 8.55 | 8.42 | 5.69M |
| July 11, 2025 | 8.53 | 8.44 | 8.44 | 8.53 | 8.38 | 8.38M |
| July 10, 2025 | 8.5 | 8.51 | 8.51 | 8.62 | 8.48 | 9.59M |
| July 09, 2025 | 8.5 | 8.47 | 8.47 | 8.6 | 8.46 | 9.22M |
| July 08, 2025 | 8.4 | 8.53 | 8.53 | 8.55 | 8.31 | 13.08M |
| July 07, 2025 | 8.29 | 8.4 | 8.4 | 8.4 | 8.25 | 10.19M |
| July 04, 2025 | 8.33 | 8.24 | 8.24 | 8.37 | 8.21 | 8.73M |
| July 03, 2025 | 8.48 | 8.29 | 8.29 | 8.53 | 8.28 | 10.73M |
| July 02, 2025 | 8.16 | 8.35 | 8.35 | 8.35 | 8.14 | 11.73M |
| July 01, 2025 | 8.28 | 8.18 | 8.18 | 8.28 | 8.12 | 4.69M |
| June 30, 2025 | 8.13 | 8.22 | 8.22 | 8.28 | 8.09 | 8.27M |
| June 27, 2025 | 8.05 | 8.08 | 8.08 | 8.13 | 8.02 | 3.71M |
| June 26, 2025 | 8.06 | 8.05 | 8.05 | 8.1 | 8.03 | 4.08M |
| June 25, 2025 | 8.05 | 8.06 | 8.06 | 8.07 | 7.98 | 4.71M |
| June 24, 2025 | 7.92 | 8.03 | 8.03 | 8.04 | 7.91 | 4.41M |
| June 23, 2025 | 7.83 | 7.92 | 7.92 | 7.93 | 7.75 | 3.12M |
| June 20, 2025 | 7.86 | 7.88 | 7.88 | 8 | 7.86 | 3.61M |
| June 19, 2025 | 8.04 | 7.85 | 7.85 | 8.04 | 7.84 | 5.55M |
| June 18, 2025 | 8.08 | 8.02 | 8.02 | 8.11 | 7.99 | 4.14M |
| June 17, 2025 | 8.08 | 8.09 | 8.09 | 8.1 | 8.03 | 3.49M |
| June 16, 2025 | 8.02 | 8.06 | 8.06 | 8.11 | 8 | 3.35M |
| June 13, 2025 | 8.13 | 8.04 | 8.04 | 8.19 | 8.02 | 5.49M |
| June 12, 2025 | 8.18 | 8.16 | 8.16 | 8.18 | 8.12 | 3.46M |
| June 11, 2025 | 8.11 | 8.17 | 8.17 | 8.21 | 8.1 | 3.64M |
| June 10, 2025 | 8.21 | 8.14 | 8.14 | 8.21 | 8.06 | 4.46M |
| June 09, 2025 | 8.16 | 8.2 | 8.2 | 8.21 | 8.14 | 3.98M |
| June 06, 2025 | 8.2 | 8.15 | 8.15 | 8.2 | 8.12 | 3.16M |
| June 05, 2025 | 8.17 | 8.18 | 8.18 | 8.23 | 8.14 | 4.95M |
| June 04, 2025 | 8.12 | 8.13 | 8.13 | 8.17 | 8.11 | 2.97M |
| June 03, 2025 | 8.09 | 8.12 | 8.12 | 8.13 | 8.01 | 3.89M |
| May 30, 2025 | 8.13 | 8.05 | 8.05 | 8.13 | 8.03 | 4.01M |
| May 29, 2025 | 8.23 | 8.29 | 8.09 | 8.3 | 8.18 | 4.67M |
| May 28, 2025 | 8.25 | 8.19 | 7.99 | 8.27 | 8.17 | 2.97M |
| May 27, 2025 | 8.22 | 8.23 | 8.03 | 8.26 | 8.15 | 3.8M |
| May 26, 2025 | 8.12 | 8.22 | 8.22 | 8.22 | 8.1 | 3.59M |