8.12
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.15 | 8.12 | 8.12 | 8.2 | 8.06 | 15.05M |
| August 15, 2025 | 8.12 | 8.15 | 8.15 | 8.18 | 8.05 | 10.99M |
| August 14, 2025 | 8.21 | 8.12 | 8.12 | 8.25 | 8.12 | 14.16M |
| August 13, 2025 | 8.29 | 8.21 | 8.21 | 8.3 | 8.21 | 11.69M |
| August 12, 2025 | 8.31 | 8.26 | 8.26 | 8.41 | 8.22 | 12.4M |
| August 11, 2025 | 8.28 | 8.36 | 8.36 | 8.48 | 8.27 | 17.69M |
| August 08, 2025 | 8.37 | 8.37 | 8.37 | 8.77 | 8.27 | 21.59M |
| August 07, 2025 | 8.44 | 8.3 | 8.3 | 8.47 | 8.28 | 15.37M |
| August 06, 2025 | 8.38 | 8.45 | 8.45 | 8.54 | 8.33 | 25.16M |
| August 05, 2025 | 8.18 | 8.38 | 8.38 | 8.48 | 8.1 | 28.25M |
| August 04, 2025 | 7.96 | 8.14 | 8.14 | 8.17 | 7.84 | 13.2M |
| August 01, 2025 | 8.2 | 8.1 | 8.1 | 8.25 | 8.02 | 15.38M |
| July 31, 2025 | 8.33 | 8.26 | 8.26 | 8.4 | 8.15 | 28.01M |
| July 30, 2025 | 7.94 | 8.18 | 8.18 | 8.32 | 7.9 | 22.3M |
| July 29, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | 7.43M |
| July 28, 2025 | 7.97 | 8 | 8 | 8.02 | 7.91 | 7.42M |
| July 25, 2025 | 7.98 | 7.98 | 7.98 | 8.04 | 7.84 | 13.77M |
| July 24, 2025 | 8.02 | 7.98 | 7.98 | 8.04 | 7.93 | 17.78M |
| July 23, 2025 | 8.36 | 8.12 | 8.12 | 8.48 | 8.1 | 25.24M |
| July 22, 2025 | 8.11 | 8.26 | 8.26 | 8.37 | 8.04 | 26.41M |
| July 21, 2025 | 8.1 | 8.21 | 8.21 | 8.26 | 8.06 | 20.73M |
| July 18, 2025 | 8.06 | 8.07 | 8.07 | 8.15 | 7.96 | 14.82M |
| July 17, 2025 | 8.23 | 8.16 | 8.16 | 8.26 | 8.02 | 26.27M |
| July 16, 2025 | 7.93 | 7.98 | 7.98 | 7.99 | 7.86 | 10.42M |
| July 15, 2025 | 7.95 | 7.93 | 7.93 | 8.03 | 7.83 | 14.79M |
| July 14, 2025 | 8.04 | 8.01 | 8.01 | 8.13 | 7.94 | 16.18M |
| July 11, 2025 | 7.92 | 8.02 | 8.02 | 8.06 | 7.78 | 22.52M |
| July 10, 2025 | 8 | 7.8 | 7.8 | 8 | 7.78 | 23.63M |
| July 09, 2025 | 8.18 | 8.05 | 8.05 | 8.34 | 8.01 | 31.76M |
| July 08, 2025 | 8.49 | 8.28 | 8.28 | 8.49 | 8.18 | 31.86M |
| July 07, 2025 | 7.96 | 8.49 | 8.49 | 8.75 | 7.76 | 55.61M |
| July 04, 2025 | 8.06 | 8.07 | 8.07 | 8.19 | 7.84 | 34.22M |
| July 03, 2025 | 8.4 | 8 | 8 | 8.4 | 7.92 | 54.19M |
| July 02, 2025 | 7.74 | 8.43 | 8.43 | 8.43 | 7.67 | 71.34M |
| July 01, 2025 | 7.48 | 7.66 | 7.66 | 7.84 | 7.46 | 40.12M |
| June 30, 2025 | 7.38 | 7.48 | 7.48 | 7.5 | 7.36 | 14.78M |
| June 27, 2025 | 7.48 | 7.38 | 7.38 | 7.49 | 7.35 | 17.46M |
| June 26, 2025 | 7.46 | 7.4 | 7.4 | 7.59 | 7.4 | 18.67M |
| June 25, 2025 | 7.68 | 7.51 | 7.51 | 7.75 | 7.45 | 21.81M |
| June 24, 2025 | 7.58 | 7.6 | 7.6 | 7.64 | 7.48 | 21.75M |
| June 23, 2025 | 7.23 | 7.57 | 7.57 | 7.6 | 7.23 | 20.6M |
| June 20, 2025 | 7.76 | 7.4 | 7.4 | 7.77 | 7.35 | 28.84M |
| June 19, 2025 | 8 | 7.61 | 7.61 | 8.08 | 7.57 | 45.83M |
| June 18, 2025 | 8.1 | 8.14 | 8.14 | 8.45 | 7.98 | 34.61M |
| June 17, 2025 | 8.31 | 8.09 | 8.09 | 8.31 | 8 | 27.68M |
| June 16, 2025 | 8 | 8.22 | 8.22 | 8.26 | 7.9 | 31.98M |
| June 13, 2025 | 8.6 | 8.22 | 8.22 | 8.8 | 8.19 | 53.5M |
| June 12, 2025 | 8.52 | 8.89 | 8.89 | 9.08 | 8.33 | 61.95M |
| June 11, 2025 | 9.35 | 8.79 | 8.79 | 9.38 | 8.79 | 119.87M |
| June 10, 2025 | 9 | 9.77 | 9.77 | 10.16 | 8.87 | 160.17M |
| June 09, 2025 | 9.02 | 9.24 | 9.24 | 9.37 | 8.58 | 124.69M |
| June 06, 2025 | 9.11 | 8.65 | 8.65 | 9.44 | 8.5 | 116.99M |
| June 05, 2025 | 9 | 9.44 | 9.44 | 9.44 | 8.41 | 136.11M |
| June 04, 2025 | 9.1 | 9 | 9 | 9.63 | 8.94 | 173.39M |
| June 03, 2025 | 8.3 | 8.75 | 8.75 | 9.16 | 8.1 | 133.55M |
| May 30, 2025 | 9.76 | 8.96 | 8.96 | 9.76 | 8.96 | 148.89M |
| May 29, 2025 | 9.5 | 9.96 | 9.96 | 9.96 | 9.44 | 51.55M |
| May 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.27 | 164.65M |
| May 27, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 3.6M |
| May 26, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 3.34M |