8.39
-0.12(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.9 | 8.51 | 8.51 | 8.98 | 8.44 | 32.82M |
| August 15, 2025 | 8.59 | 8.6 | 8.6 | 8.6 | 8.35 | 16.44M |
| August 14, 2025 | 8.09 | 7.82 | 7.82 | 8.1 | 7.8 | 7.48M |
| August 13, 2025 | 8.17 | 8.06 | 8.06 | 8.21 | 8.05 | 6.82M |
| August 12, 2025 | 8.26 | 8.17 | 8.17 | 8.3 | 8.16 | 6.41M |
| August 11, 2025 | 8.24 | 8.27 | 8.27 | 8.3 | 8.14 | 8.14M |
| August 08, 2025 | 8.16 | 8.24 | 8.24 | 8.28 | 8.05 | 9.67M |
| August 07, 2025 | 8.29 | 8.16 | 8.16 | 8.29 | 8.14 | 9.99M |
| August 06, 2025 | 8.42 | 8.25 | 8.25 | 8.45 | 8.19 | 12.02M |
| August 05, 2025 | 8.36 | 8.29 | 8.29 | 8.74 | 8.26 | 25.36M |
| August 04, 2025 | 8.12 | 8.49 | 8.49 | 9 | 8.11 | 31.8M |
| August 01, 2025 | 8.04 | 8.18 | 8.18 | 8.2 | 8.02 | 5.12M |
| July 31, 2025 | 8.21 | 8.02 | 8.02 | 8.24 | 8.01 | 3.8M |
| July 30, 2025 | 8.25 | 8.2 | 8.2 | 8.3 | 8.11 | 4.45M |
| July 29, 2025 | 8.28 | 8.25 | 8.25 | 8.34 | 8.07 | 5.14M |
| July 28, 2025 | 8.28 | 8.29 | 8.29 | 8.32 | 8.14 | 4.09M |
| July 25, 2025 | 8.2 | 8.23 | 8.23 | 8.25 | 8.11 | 2.84M |
| July 24, 2025 | 8.1 | 8.2 | 8.2 | 8.25 | 8.09 | 3.36M |
| July 23, 2025 | 8.13 | 8.1 | 8.1 | 8.24 | 8.09 | 3.58M |
| July 22, 2025 | 8.13 | 8.14 | 8.14 | 8.17 | 8.05 | 3.34M |
| July 21, 2025 | 8.02 | 8.13 | 8.13 | 8.34 | 7.98 | 7.18M |
| July 18, 2025 | 7.96 | 7.93 | 7.93 | 7.97 | 7.87 | 2.55M |
| July 17, 2025 | 7.97 | 7.93 | 7.93 | 8.03 | 7.92 | 2.31M |
| July 16, 2025 | 7.92 | 7.95 | 7.95 | 8 | 7.91 | 3.55M |
| July 15, 2025 | 8.15 | 7.93 | 7.93 | 8.15 | 7.82 | 5.09M |
| July 14, 2025 | 7.98 | 8.11 | 8.11 | 8.12 | 7.91 | 5.15M |
| July 11, 2025 | 8.08 | 7.89 | 7.89 | 8.1 | 7.89 | 3.99M |
| July 10, 2025 | 8 | 8.05 | 8.05 | 8.05 | 7.9 | 3.78M |
| July 09, 2025 | 7.99 | 8 | 8 | 8.08 | 7.95 | 3.63M |
| July 08, 2025 | 7.99 | 7.96 | 7.96 | 8.04 | 7.91 | 3.88M |
| July 07, 2025 | 7.76 | 7.95 | 7.95 | 7.98 | 7.76 | 3.46M |
| July 04, 2025 | 7.95 | 7.8 | 7.8 | 7.95 | 7.77 | 2.92M |
| July 03, 2025 | 7.88 | 7.93 | 7.93 | 7.94 | 7.82 | 2.92M |
| July 02, 2025 | 7.85 | 7.88 | 7.88 | 7.88 | 7.78 | 3.5M |
| July 01, 2025 | 7.83 | 7.8 | 7.8 | 7.85 | 7.72 | 4.04M |
| June 30, 2025 | 7.8 | 7.81 | 7.81 | 7.84 | 7.69 | 3.93M |
| June 27, 2025 | 7.74 | 7.78 | 7.78 | 7.81 | 7.69 | 4.32M |
| June 26, 2025 | 7.65 | 7.67 | 7.67 | 7.68 | 7.59 | 2.91M |
| June 25, 2025 | 7.68 | 7.62 | 7.62 | 7.79 | 7.56 | 6.67M |
| June 24, 2025 | 7.5 | 7.66 | 7.66 | 7.68 | 7.44 | 3.71M |
| June 23, 2025 | 7.11 | 7.48 | 7.48 | 7.48 | 7.11 | 3.7M |
| June 20, 2025 | 7.28 | 7.25 | 7.25 | 7.46 | 7.23 | 2.94M |
| June 19, 2025 | 7.41 | 7.33 | 7.33 | 7.43 | 7.28 | 5.46M |
| June 18, 2025 | 7.4 | 7.4 | 7.4 | 7.53 | 7.35 | 4.25M |
| June 17, 2025 | 7.5 | 7.41 | 7.41 | 7.55 | 7.36 | 3.65M |
| June 16, 2025 | 7.42 | 7.5 | 7.5 | 7.56 | 7.35 | 4.7M |
| June 13, 2025 | 7.49 | 7.38 | 7.38 | 7.59 | 7.34 | 4.2M |
| June 12, 2025 | 7.53 | 7.56 | 7.56 | 7.56 | 7.46 | 3.4M |
| June 11, 2025 | 7.49 | 7.5 | 7.5 | 7.58 | 7.48 | 3.28M |
| June 10, 2025 | 7.6 | 7.5 | 7.5 | 7.63 | 7.42 | 4.43M |
| June 09, 2025 | 7.65 | 7.58 | 7.58 | 7.65 | 7.52 | 4.77M |
| June 06, 2025 | 7.47 | 7.63 | 7.63 | 7.67 | 7.4 | 4.76M |
| June 05, 2025 | 7.53 | 7.45 | 7.45 | 7.57 | 7.4 | 3.59M |
| June 04, 2025 | 7.4 | 7.51 | 7.51 | 7.52 | 7.4 | 3.59M |
| June 03, 2025 | 7.37 | 7.45 | 7.45 | 7.49 | 7.35 | 3.81M |
| May 30, 2025 | 7.6 | 7.45 | 7.45 | 7.61 | 7.39 | 4.11M |
| May 29, 2025 | 7.39 | 7.53 | 7.53 | 7.53 | 7.34 | 3.96M |
| May 28, 2025 | 7.39 | 7.42 | 7.42 | 7.49 | 7.31 | 3.36M |
| May 27, 2025 | 7.33 | 7.39 | 7.39 | 7.4 | 7.23 | 3.84M |
| May 26, 2025 | 7.16 | 7.31 | 7.31 | 7.35 | 7.16 | 3.27M |