8.47
+0.05(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.44 | 8.42 | 8.42 | 8.53 | 8.35 | 6.56M |
| August 15, 2025 | 8.41 | 8.4 | 8.4 | 8.54 | 8.36 | 5.9M |
| August 14, 2025 | 8.8 | 8.42 | 8.42 | 8.81 | 8.4 | 9.17M |
| August 13, 2025 | 8.9 | 8.78 | 8.78 | 8.92 | 8.72 | 5.54M |
| August 12, 2025 | 8.94 | 8.84 | 8.84 | 9.01 | 8.8 | 5.61M |
| August 11, 2025 | 9.05 | 8.94 | 8.94 | 9.15 | 8.89 | 7.61M |
| August 08, 2025 | 8.81 | 9.05 | 9.05 | 9.27 | 8.81 | 12.09M |
| August 07, 2025 | 8.94 | 8.85 | 8.85 | 9.02 | 8.75 | 7.5M |
| August 06, 2025 | 9.02 | 8.97 | 8.97 | 9.07 | 8.84 | 7.1M |
| August 05, 2025 | 8.69 | 9.01 | 9.01 | 9.07 | 8.6 | 13.91M |
| August 04, 2025 | 8.79 | 8.68 | 8.68 | 8.85 | 8.64 | 7.39M |
| August 01, 2025 | 8.66 | 8.81 | 8.81 | 8.88 | 8.6 | 12.12M |
| July 31, 2025 | 8.62 | 8.66 | 8.66 | 9.13 | 8.61 | 13.9M |
| July 30, 2025 | 8.82 | 8.66 | 8.66 | 8.88 | 8.55 | 9.14M |
| July 29, 2025 | 8.55 | 8.76 | 8.76 | 8.96 | 8.53 | 15.19M |
| July 28, 2025 | 8.31 | 8.61 | 8.61 | 8.75 | 8.31 | 13.36M |
| July 25, 2025 | 8.23 | 8.35 | 8.35 | 8.4 | 8.2 | 7.63M |
| July 24, 2025 | 8.17 | 8.24 | 8.24 | 8.27 | 8.17 | 5.11M |
| July 23, 2025 | 8.31 | 8.2 | 8.2 | 8.34 | 8.12 | 9.25M |
| July 22, 2025 | 8.34 | 8.36 | 8.36 | 8.54 | 8.29 | 15.83M |
| July 21, 2025 | 8.42 | 8.34 | 8.34 | 8.42 | 8.27 | 11.61M |
| July 18, 2025 | 8.46 | 8.39 | 8.39 | 8.66 | 8.28 | 20.16M |
| July 17, 2025 | 9 | 8.65 | 8.65 | 9.29 | 8.44 | 35.19M |
| July 16, 2025 | 8.06 | 8.83 | 8.83 | 8.83 | 8.04 | 5.48M |
| July 15, 2025 | 8.04 | 8.03 | 8.03 | 8.14 | 7.93 | 5.75M |
| July 14, 2025 | 7.92 | 8.12 | 8.12 | 8.2 | 7.85 | 8.52M |
| July 11, 2025 | 7.91 | 7.9 | 7.9 | 7.98 | 7.76 | 6.21M |
| July 10, 2025 | 7.89 | 7.99 | 7.99 | 8.22 | 7.81 | 7.7M |
| July 09, 2025 | 7.91 | 7.86 | 7.86 | 7.97 | 7.83 | 3.01M |
| July 08, 2025 | 7.84 | 7.91 | 7.91 | 7.92 | 7.81 | 3.18M |
| July 07, 2025 | 7.75 | 7.85 | 7.85 | 7.86 | 7.73 | 3.54M |
| July 04, 2025 | 7.86 | 7.71 | 7.71 | 7.86 | 7.7 | 3.19M |
| July 03, 2025 | 7.82 | 7.85 | 7.85 | 7.88 | 7.8 | 2.57M |
| July 02, 2025 | 7.85 | 7.83 | 7.83 | 7.86 | 7.76 | 2.49M |
| July 01, 2025 | 7.81 | 7.83 | 7.83 | 7.88 | 7.76 | 3.6M |
| June 30, 2025 | 7.75 | 7.8 | 7.8 | 7.81 | 7.71 | 2.88M |
| June 27, 2025 | 7.77 | 7.71 | 7.71 | 7.77 | 7.65 | 2.93M |
| June 26, 2025 | 7.79 | 7.7 | 7.7 | 7.79 | 7.66 | 3.3M |
| June 25, 2025 | 7.67 | 7.76 | 7.76 | 7.84 | 7.64 | 4.4M |
| June 24, 2025 | 7.45 | 7.67 | 7.67 | 7.7 | 7.41 | 5.36M |
| June 23, 2025 | 7.2 | 7.4 | 7.4 | 7.41 | 7.15 | 4.19M |
| June 20, 2025 | 7.34 | 7.4 | 7.2 | 7.5 | 7.28 | 3.44M |
| June 19, 2025 | 7.56 | 7.36 | 7.36 | 7.64 | 7.35 | 3.95M |
| June 18, 2025 | 7.67 | 7.57 | 7.57 | 7.69 | 7.52 | 2.98M |
| June 17, 2025 | 7.78 | 7.7 | 7.7 | 7.84 | 7.63 | 3.72M |
| June 16, 2025 | 7.65 | 7.77 | 7.77 | 7.83 | 7.65 | 3.93M |
| June 13, 2025 | 7.86 | 7.68 | 7.68 | 7.88 | 7.65 | 5.81M |
| June 12, 2025 | 7.86 | 7.9 | 7.9 | 8.08 | 7.86 | 4.74M |
| June 11, 2025 | 7.91 | 7.88 | 7.88 | 7.99 | 7.84 | 4.04M |
| June 10, 2025 | 8.08 | 7.9 | 7.9 | 8.1 | 7.76 | 6.41M |
| June 09, 2025 | 8.12 | 8.05 | 8.05 | 8.12 | 7.98 | 5.48M |
| June 06, 2025 | 8.05 | 8.12 | 8.12 | 8.16 | 8.02 | 4.77M |
| June 05, 2025 | 8.09 | 8.07 | 8.07 | 8.19 | 7.96 | 6.26M |
| June 04, 2025 | 7.93 | 8.04 | 8.04 | 8.04 | 7.89 | 5.13M |
| June 03, 2025 | 7.83 | 7.93 | 7.93 | 7.93 | 7.71 | 5.56M |
| May 30, 2025 | 8.03 | 7.82 | 7.82 | 8.09 | 7.79 | 8.13M |
| May 29, 2025 | 7.97 | 8.09 | 8.09 | 8.14 | 7.9 | 9.95M |
| May 28, 2025 | 8 | 8.02 | 8.02 | 8.08 | 7.9 | 10.56M |
| May 27, 2025 | 8 | 8.03 | 8.03 | 8.12 | 7.87 | 13.15M |
| May 26, 2025 | 7.88 | 8 | 8 | 8.18 | 7.77 | 17.33M |