8.22
+0.08(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.32 | 8.14 | 8.14 | 8.32 | 8.11 | 13.32M |
| August 15, 2025 | 8.11 | 8.32 | 8.32 | 8.42 | 8.1 | 16.53M |
| August 14, 2025 | 8.14 | 8.16 | 8.16 | 8.28 | 8.13 | 9.37M |
| August 13, 2025 | 8.18 | 8.16 | 8.16 | 8.19 | 8.11 | 4.57M |
| August 12, 2025 | 8.2 | 8.16 | 8.16 | 8.24 | 8.1 | 5.4M |
| August 11, 2025 | 8.05 | 8.2 | 8.2 | 8.28 | 8.05 | 10.8M |
| August 08, 2025 | 7.85 | 8.04 | 8.04 | 8.08 | 7.81 | 11.88M |
| August 07, 2025 | 8.4 | 7.93 | 7.93 | 8.47 | 7.91 | 16.47M |
| August 06, 2025 | 7.89 | 8.21 | 8.21 | 8.22 | 7.87 | 12.13M |
| August 05, 2025 | 7.96 | 7.9 | 7.9 | 8.08 | 7.89 | 7.16M |
| August 04, 2025 | 7.76 | 7.91 | 7.91 | 7.94 | 7.74 | 7.24M |
| August 01, 2025 | 7.84 | 7.79 | 7.79 | 7.89 | 7.77 | 4.87M |
| July 31, 2025 | 7.94 | 7.84 | 7.84 | 7.98 | 7.8 | 6.02M |
| July 30, 2025 | 8.05 | 7.94 | 7.94 | 8.05 | 7.93 | 5.68M |
| July 29, 2025 | 8.23 | 8.03 | 8.03 | 8.23 | 8.01 | 9.78M |
| July 28, 2025 | 8.13 | 8.23 | 8.23 | 8.26 | 8.08 | 10.08M |
| July 25, 2025 | 7.96 | 8.12 | 8.12 | 8.17 | 7.94 | 10.34M |
| July 24, 2025 | 7.99 | 7.92 | 7.92 | 8.03 | 7.82 | 9.18M |
| July 23, 2025 | 8.17 | 7.92 | 7.92 | 8.36 | 7.91 | 18.57M |
| July 22, 2025 | 8 | 8.43 | 8.43 | 8.64 | 7.95 | 25.71M |
| July 21, 2025 | 8.18 | 8.03 | 8.03 | 8.28 | 7.85 | 18.66M |
| July 18, 2025 | 8.1 | 8.13 | 8.13 | 8.21 | 8.05 | 9.57M |
| July 17, 2025 | 7.94 | 8.09 | 8.09 | 8.13 | 7.88 | 14.43M |
| July 16, 2025 | 7.91 | 8 | 7.94 | 8.01 | 7.75 | 11.97M |
| July 15, 2025 | 7.7 | 7.9 | 7.9 | 8.29 | 7.69 | 24.77M |
| July 14, 2025 | 7.42 | 7.65 | 7.65 | 7.66 | 7.42 | 9.46M |
| July 11, 2025 | 7.62 | 7.53 | 7.53 | 7.79 | 7.38 | 13.75M |
| July 10, 2025 | 7.41 | 7.43 | 7.43 | 7.58 | 7.35 | 5.57M |
| July 09, 2025 | 7.45 | 7.41 | 7.41 | 7.5 | 7.39 | 4.17M |
| July 08, 2025 | 7.6 | 7.46 | 7.46 | 7.6 | 7.45 | 5.6M |
| July 07, 2025 | 7.39 | 7.58 | 7.58 | 7.61 | 7.35 | 8.06M |
| July 04, 2025 | 7.46 | 7.4 | 7.4 | 7.46 | 7.38 | 4.4M |
| July 03, 2025 | 7.46 | 7.45 | 7.45 | 7.48 | 7.32 | 7.19M |
| July 02, 2025 | 7.49 | 7.47 | 7.47 | 7.49 | 7.38 | 7.03M |
| July 01, 2025 | 7.32 | 7.49 | 7.49 | 7.64 | 7.2 | 15.67M |
| June 30, 2025 | 6.97 | 7.31 | 7.31 | 7.37 | 6.95 | 19.1M |
| June 27, 2025 | 6.84 | 6.96 | 6.96 | 7.04 | 6.8 | 7.16M |
| June 26, 2025 | 6.89 | 6.86 | 6.86 | 6.95 | 6.84 | 4.77M |
| June 25, 2025 | 6.9 | 6.88 | 6.88 | 6.91 | 6.77 | 8.14M |
| June 24, 2025 | 6.84 | 6.88 | 6.88 | 6.94 | 6.83 | 6.54M |
| June 23, 2025 | 6.7 | 6.82 | 6.82 | 6.82 | 6.64 | 4.24M |
| June 20, 2025 | 6.74 | 6.74 | 6.74 | 6.85 | 6.7 | 4.73M |
| June 19, 2025 | 6.87 | 6.8 | 6.8 | 6.87 | 6.72 | 6.04M |
| June 18, 2025 | 6.93 | 6.84 | 6.84 | 6.95 | 6.79 | 4.68M |
| June 17, 2025 | 6.99 | 6.93 | 6.93 | 6.99 | 6.89 | 3.95M |
| June 16, 2025 | 6.85 | 6.95 | 6.95 | 7 | 6.85 | 4.22M |
| June 13, 2025 | 7.06 | 6.89 | 6.89 | 7.09 | 6.89 | 5.65M |
| June 12, 2025 | 7.11 | 7.04 | 7.04 | 7.17 | 7 | 5.62M |
| June 11, 2025 | 7.09 | 7.12 | 7.12 | 7.19 | 7.08 | 6.19M |
| June 10, 2025 | 7.16 | 7.07 | 7.07 | 7.16 | 6.97 | 8.97M |
| June 09, 2025 | 7.08 | 7.15 | 7.15 | 7.23 | 7.08 | 7.65M |
| June 06, 2025 | 7.06 | 7.16 | 7.16 | 7.2 | 7.04 | 9.46M |
| June 05, 2025 | 7.13 | 7.06 | 7.06 | 7.15 | 7.01 | 11.3M |
| June 04, 2025 | 7.54 | 7.15 | 7.15 | 7.6 | 7.03 | 22.47M |
| June 03, 2025 | 7.64 | 7.55 | 7.55 | 7.65 | 7.5 | 6M |
| May 30, 2025 | 7.64 | 7.64 | 7.64 | 7.87 | 7.62 | 8.27M |
| May 29, 2025 | 7.53 | 7.69 | 7.69 | 7.71 | 7.46 | 6.05M |
| May 28, 2025 | 7.58 | 7.51 | 7.51 | 7.6 | 7.5 | 3.28M |
| May 27, 2025 | 7.6 | 7.58 | 7.58 | 7.76 | 7.51 | 7.2M |
| May 26, 2025 | 7.59 | 7.56 | 7.56 | 7.77 | 7.43 | 6.93M |