8.22
+0.06(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.2 | 8.16 | 8.16 | 8.29 | 8.11 | 7.55M |
| August 15, 2025 | 8.24 | 8.21 | 8.21 | 8.33 | 8.17 | 4.8M |
| August 14, 2025 | 8.47 | 8.24 | 8.24 | 8.55 | 8.23 | 4.75M |
| August 13, 2025 | 8.55 | 8.45 | 8.45 | 8.56 | 8.43 | 3.33M |
| August 12, 2025 | 8.62 | 8.51 | 8.51 | 8.66 | 8.49 | 3.21M |
| August 11, 2025 | 8.56 | 8.57 | 8.57 | 8.65 | 8.48 | 4.52M |
| August 08, 2025 | 8.52 | 8.53 | 8.53 | 8.54 | 8.38 | 3.8M |
| August 07, 2025 | 8.56 | 8.47 | 8.47 | 8.57 | 8.46 | 3.28M |
| August 06, 2025 | 8.45 | 8.52 | 8.52 | 8.53 | 8.38 | 4.07M |
| August 05, 2025 | 8.36 | 8.45 | 8.45 | 8.47 | 8.36 | 4.12M |
| August 04, 2025 | 8.24 | 8.35 | 8.35 | 8.37 | 8.15 | 4.62M |
| August 01, 2025 | 8.17 | 8.27 | 8.27 | 8.31 | 8.1 | 4.71M |
| July 31, 2025 | 8.3 | 8.14 | 8.14 | 8.37 | 8.12 | 4.76M |
| July 30, 2025 | 8.27 | 8.36 | 8.36 | 8.38 | 8.23 | 3.66M |
| July 29, 2025 | 8.35 | 8.27 | 8.27 | 8.36 | 8.15 | 4.15M |
| July 28, 2025 | 8.38 | 8.32 | 8.32 | 8.44 | 8.24 | 4.39M |
| July 25, 2025 | 8.25 | 8.3 | 8.3 | 8.36 | 8.23 | 3.8M |
| July 24, 2025 | 8.23 | 8.25 | 8.25 | 8.31 | 8.19 | 3.31M |
| July 23, 2025 | 8.35 | 8.19 | 8.19 | 8.35 | 8.18 | 4.14M |
| July 22, 2025 | 8.39 | 8.34 | 8.34 | 8.42 | 8.26 | 3.51M |
| July 21, 2025 | 8.36 | 8.37 | 8.37 | 8.42 | 8.3 | 3.85M |
| July 18, 2025 | 8.28 | 8.34 | 8.34 | 8.37 | 8.2 | 4.29M |
| July 17, 2025 | 8.3 | 8.27 | 8.27 | 8.33 | 8.19 | 3.28M |
| July 16, 2025 | 8.18 | 8.25 | 8.25 | 8.33 | 8.16 | 3.74M |
| July 15, 2025 | 8.23 | 8.15 | 8.15 | 8.24 | 8.03 | 3.7M |
| July 14, 2025 | 8.16 | 8.23 | 8.23 | 8.29 | 8.1 | 4.33M |
| July 11, 2025 | 8.2 | 8.14 | 8.09 | 8.26 | 8.13 | 5.32M |
| July 10, 2025 | 8.15 | 8.23 | 8.18 | 8.34 | 8.09 | 7.22M |
| July 09, 2025 | 8.24 | 8.43 | 8.38 | 8.59 | 8.2 | 8.9M |
| July 08, 2025 | 8.24 | 8.24 | 8.19 | 8.6 | 8.15 | 5.6M |
| July 07, 2025 | 8.1 | 8.19 | 8.14 | 8.28 | 8.03 | 3.39M |
| July 04, 2025 | 8.19 | 8.1 | 8.05 | 8.23 | 8.05 | 2.92M |
| July 03, 2025 | 8.23 | 8.19 | 8.14 | 8.3 | 8.14 | 2.66M |
| July 02, 2025 | 8.36 | 8.24 | 8.19 | 8.36 | 8.18 | 3.44M |
| July 01, 2025 | 8.3 | 8.31 | 8.26 | 8.45 | 8.21 | 5.51M |
| June 30, 2025 | 8.06 | 8.3 | 8.25 | 8.49 | 7.91 | 8.59M |
| June 27, 2025 | 7.86 | 7.97 | 7.92 | 8 | 7.83 | 2.84M |
| June 26, 2025 | 7.96 | 7.86 | 7.81 | 8.09 | 7.83 | 3.54M |
| June 25, 2025 | 7.95 | 7.94 | 7.89 | 8.37 | 7.89 | 6.65M |
| June 24, 2025 | 7.66 | 7.89 | 7.84 | 7.91 | 7.61 | 3.83M |
| June 23, 2025 | 7.47 | 7.65 | 7.65 | 7.68 | 7.46 | 3.37M |
| June 20, 2025 | 7.58 | 7.52 | 7.52 | 7.65 | 7.5 | 3.18M |
| June 19, 2025 | 7.73 | 7.6 | 7.6 | 7.8 | 7.56 | 3.84M |
| June 18, 2025 | 7.82 | 7.76 | 7.76 | 7.95 | 7.68 | 5.42M |
| June 17, 2025 | 7.95 | 7.9 | 7.9 | 7.98 | 7.84 | 4.62M |
| June 16, 2025 | 7.84 | 7.93 | 7.93 | 8 | 7.82 | 7.13M |
| June 13, 2025 | 8.22 | 7.94 | 7.94 | 8.27 | 7.87 | 13.41M |
| June 12, 2025 | 8.11 | 8.33 | 8.33 | 8.9 | 8.03 | 16.64M |
| June 11, 2025 | 7.94 | 8.09 | 8.09 | 8.12 | 7.93 | 4.3M |
| June 10, 2025 | 8.04 | 7.97 | 7.97 | 8.09 | 7.83 | 4.94M |
| June 09, 2025 | 7.91 | 8.01 | 8.01 | 8.03 | 7.87 | 4.06M |
| June 06, 2025 | 7.87 | 7.92 | 7.92 | 7.93 | 7.79 | 3.66M |
| June 05, 2025 | 7.97 | 7.87 | 7.87 | 8.07 | 7.82 | 4.84M |
| June 04, 2025 | 7.87 | 8.03 | 8.03 | 8.26 | 7.87 | 7.06M |
| June 03, 2025 | 7.58 | 7.83 | 7.83 | 7.86 | 7.58 | 5.26M |
| May 30, 2025 | 7.74 | 7.66 | 7.66 | 7.87 | 7.64 | 3.93M |
| May 29, 2025 | 7.75 | 7.77 | 7.77 | 7.81 | 7.61 | 5.04M |
| May 28, 2025 | 7.54 | 7.69 | 7.69 | 7.72 | 7.54 | 3.98M |
| May 27, 2025 | 7.39 | 7.6 | 7.6 | 7.62 | 7.39 | 5.16M |
| May 26, 2025 | 7.42 | 7.41 | 7.41 | 7.5 | 7.3 | 4.2M |