8.24
+0.28(+3.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 7.96 | 8.24 | 8.24 | 8.59 | 7.95 | 16.24M |
| August 18, 2025 | 8.05 | 7.96 | 7.96 | 8.13 | 7.91 | 9.84M |
| August 15, 2025 | 7.93 | 8 | 8 | 8.09 | 7.9 | 8.45M |
| August 14, 2025 | 8.14 | 7.96 | 7.96 | 8.15 | 7.95 | 7.23M |
| August 13, 2025 | 8.24 | 8.11 | 8.11 | 8.24 | 8.07 | 7.43M |
| August 12, 2025 | 8.35 | 8.22 | 8.22 | 8.37 | 8.16 | 6.85M |
| August 11, 2025 | 8.22 | 8.32 | 8.32 | 8.33 | 8.16 | 5.95M |
| August 08, 2025 | 8.15 | 8.19 | 8.19 | 8.2 | 8.04 | 6.04M |
| August 07, 2025 | 8.19 | 8.16 | 8.16 | 8.27 | 8.1 | 7.01M |
| August 06, 2025 | 8.31 | 8.22 | 8.22 | 8.4 | 8.16 | 7.25M |
| August 05, 2025 | 8.32 | 8.31 | 8.31 | 8.35 | 8.24 | 7.25M |
| August 04, 2025 | 8.24 | 8.31 | 8.31 | 8.31 | 8.12 | 8.81M |
| August 01, 2025 | 8.16 | 8.28 | 8.28 | 8.35 | 8.15 | 11.54M |
| July 31, 2025 | 8.21 | 8.16 | 8.16 | 8.3 | 8.12 | 9.31M |
| July 30, 2025 | 8.23 | 8.23 | 8.23 | 8.33 | 8.14 | 9.18M |
| July 29, 2025 | 8.34 | 8.27 | 8.27 | 8.35 | 8.17 | 9.3M |
| July 28, 2025 | 8.14 | 8.19 | 8.19 | 8.29 | 8.11 | 6.26M |
| July 25, 2025 | 8.15 | 8.14 | 8.14 | 8.22 | 8.11 | 6.8M |
| July 24, 2025 | 8.07 | 8.15 | 8.15 | 8.23 | 8.05 | 9.69M |
| July 23, 2025 | 8.11 | 8.09 | 8.09 | 8.33 | 8.02 | 11.77M |
| July 22, 2025 | 8.21 | 8.11 | 8.11 | 8.24 | 8.07 | 7.41M |
| July 21, 2025 | 8.15 | 8.22 | 8.22 | 8.26 | 8.06 | 8.18M |
| July 18, 2025 | 8.15 | 8.11 | 8.11 | 8.15 | 7.96 | 7.37M |
| July 17, 2025 | 8.06 | 8.13 | 8.13 | 8.21 | 8.04 | 7.82M |
| July 16, 2025 | 7.95 | 8.08 | 8.08 | 8.1 | 7.92 | 10.41M |
| July 15, 2025 | 8.1 | 7.9 | 7.9 | 8.25 | 7.81 | 12.8M |
| July 14, 2025 | 7.82 | 7.95 | 7.95 | 7.95 | 7.81 | 6.63M |
| July 11, 2025 | 7.84 | 7.83 | 7.83 | 7.89 | 7.74 | 5.77M |
| July 10, 2025 | 7.75 | 7.84 | 7.84 | 7.85 | 7.7 | 5.75M |
| July 09, 2025 | 7.75 | 7.75 | 7.75 | 7.78 | 7.69 | 5.17M |
| July 08, 2025 | 7.7 | 7.76 | 7.76 | 7.84 | 7.68 | 5.89M |
| July 07, 2025 | 7.65 | 7.7 | 7.7 | 7.79 | 7.64 | 5.54M |
| July 04, 2025 | 7.83 | 7.7 | 7.7 | 7.84 | 7.67 | 6.07M |
| July 03, 2025 | 7.7 | 7.78 | 7.78 | 7.8 | 7.67 | 7.47M |
| July 02, 2025 | 7.81 | 7.7 | 7.7 | 7.88 | 7.64 | 11.01M |
| July 01, 2025 | 7.39 | 7.81 | 7.81 | 7.95 | 7.35 | 18.96M |
| June 30, 2025 | 7.36 | 7.39 | 7.39 | 7.4 | 7.31 | 4.59M |
| June 27, 2025 | 7.36 | 7.33 | 7.33 | 7.41 | 7.31 | 4.66M |
| June 26, 2025 | 7.43 | 7.36 | 7.36 | 7.45 | 7.33 | 5.21M |
| June 25, 2025 | 7.5 | 7.43 | 7.43 | 7.53 | 7.36 | 5.53M |
| June 24, 2025 | 7.35 | 7.48 | 7.48 | 7.59 | 7.32 | 6.01M |
| June 23, 2025 | 7.05 | 7.3 | 7.3 | 7.33 | 7.02 | 5.5M |
| June 20, 2025 | 7.22 | 7.11 | 7.11 | 7.23 | 7.1 | 4M |
| June 19, 2025 | 7.3 | 7.18 | 7.18 | 7.34 | 7.11 | 7.9M |
| June 18, 2025 | 7.56 | 7.33 | 7.33 | 7.58 | 7.31 | 7.88M |
| June 17, 2025 | 7.53 | 7.56 | 7.56 | 7.75 | 7.51 | 9.87M |
| June 16, 2025 | 7.48 | 7.52 | 7.52 | 7.62 | 7.4 | 6.22M |
| June 13, 2025 | 7.69 | 7.46 | 7.46 | 7.72 | 7.41 | 10.1M |
| June 12, 2025 | 7.66 | 7.72 | 7.72 | 7.75 | 7.58 | 8.9M |
| June 11, 2025 | 7.75 | 7.69 | 7.69 | 7.81 | 7.64 | 8.68M |
| June 10, 2025 | 7.87 | 7.74 | 7.74 | 7.98 | 7.66 | 14.35M |
| June 09, 2025 | 7.77 | 7.9 | 7.9 | 7.94 | 7.75 | 17.51M |
| June 06, 2025 | 7.58 | 7.78 | 7.78 | 8.26 | 7.58 | 22.42M |
| June 05, 2025 | 7.67 | 7.55 | 7.55 | 7.7 | 7.5 | 6.69M |
| June 04, 2025 | 7.64 | 7.67 | 7.67 | 7.67 | 7.56 | 8.07M |
| June 03, 2025 | 7.43 | 7.64 | 7.64 | 7.67 | 7.36 | 12.53M |
| May 30, 2025 | 7.43 | 7.44 | 7.44 | 7.62 | 7.41 | 10.89M |
| May 29, 2025 | 7.32 | 7.46 | 7.46 | 7.48 | 7.26 | 8.06M |
| May 28, 2025 | 7.34 | 7.32 | 7.32 | 7.41 | 7.26 | 4.9M |
| May 27, 2025 | 7.3 | 7.37 | 7.37 | 7.39 | 7.24 | 5.65M |