8.24
+0.18(+2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.17 | 8.24 | 8.24 | 8.38 | 8.11 | 96.83M |
| August 15, 2025 | 7.93 | 8.06 | 8.06 | 8.11 | 7.91 | 64.23M |
| August 14, 2025 | 8.15 | 7.98 | 7.98 | 8.31 | 7.91 | 90.81M |
| August 13, 2025 | 8.19 | 8.18 | 8.18 | 8.35 | 8.13 | 97M |
| August 12, 2025 | 8.14 | 8.26 | 8.26 | 8.46 | 8.12 | 143.53M |
| August 11, 2025 | 8.14 | 8.16 | 8.16 | 8.19 | 8.04 | 90.45M |
| August 08, 2025 | 8.27 | 8.07 | 8.07 | 8.34 | 8.07 | 181.94M |
| August 07, 2025 | 7.68 | 8.44 | 8.44 | 8.44 | 7.67 | 207.66M |
| August 06, 2025 | 7.53 | 7.67 | 7.67 | 7.77 | 7.46 | 53.5M |
| August 05, 2025 | 7.45 | 7.52 | 7.52 | 7.59 | 7.44 | 32.73M |
| August 04, 2025 | 7.38 | 7.47 | 7.47 | 7.52 | 7.32 | 28.07M |
| August 01, 2025 | 7.4 | 7.45 | 7.45 | 7.53 | 7.38 | 29.25M |
| July 31, 2025 | 7.61 | 7.45 | 7.45 | 7.78 | 7.44 | 64.74M |
| July 30, 2025 | 7.68 | 7.71 | 7.71 | 7.93 | 7.61 | 82.01M |
| July 29, 2025 | 7.54 | 7.76 | 7.76 | 7.98 | 7.48 | 104.85M |
| July 28, 2025 | 7.62 | 7.59 | 7.59 | 7.7 | 7.55 | 45.47M |
| July 25, 2025 | 7.44 | 7.63 | 7.63 | 7.68 | 7.42 | 57.32M |
| July 24, 2025 | 7.37 | 7.44 | 7.44 | 7.49 | 7.37 | 33.36M |
| July 23, 2025 | 7.63 | 7.42 | 7.42 | 7.64 | 7.41 | 51.88M |
| July 22, 2025 | 7.6 | 7.68 | 7.68 | 7.8 | 7.53 | 66.31M |
| July 21, 2025 | 7.51 | 7.64 | 7.64 | 7.65 | 7.5 | 42.67M |
| July 18, 2025 | 7.59 | 7.59 | 7.59 | 7.65 | 7.47 | 51.24M |
| July 17, 2025 | 7.7 | 7.63 | 7.63 | 7.7 | 7.51 | 55.87M |
| July 16, 2025 | 7.45 | 7.68 | 7.68 | 7.8 | 7.41 | 96.41M |
| July 15, 2025 | 7.49 | 7.39 | 7.39 | 7.57 | 7.31 | 51.19M |
| July 14, 2025 | 7.42 | 7.49 | 7.49 | 7.59 | 7.42 | 53.09M |
| July 11, 2025 | 7.55 | 7.59 | 7.59 | 7.67 | 7.45 | 67.58M |
| July 10, 2025 | 7.66 | 7.61 | 7.61 | 7.82 | 7.54 | 78.02M |
| July 09, 2025 | 7.86 | 7.68 | 7.68 | 7.94 | 7.62 | 118.86M |
| July 08, 2025 | 8.01 | 7.91 | 7.91 | 8.12 | 7.84 | 134.57M |
| July 07, 2025 | 7.85 | 7.91 | 7.91 | 8.07 | 7.82 | 190.9M |
| July 04, 2025 | 7.99 | 8.33 | 8.33 | 8.55 | 7.63 | 301.58M |
| July 03, 2025 | 7.07 | 7.77 | 7.77 | 7.77 | 7.07 | 60.98M |
| July 02, 2025 | 7.27 | 7.06 | 7.06 | 7.3 | 7.03 | 83.75M |
| July 01, 2025 | 7.21 | 7.42 | 7.42 | 7.9 | 7.21 | 127.42M |
| June 30, 2025 | 7.16 | 7.19 | 7.19 | 7.38 | 7.11 | 65.45M |
| June 27, 2025 | 7.08 | 7.06 | 7.06 | 7.29 | 7.02 | 57.5M |
| June 26, 2025 | 7.01 | 6.97 | 6.97 | 7.15 | 6.9 | 69.08M |
| June 25, 2025 | 6.76 | 7.09 | 7.09 | 7.44 | 6.72 | 97.16M |
| June 24, 2025 | 6.68 | 6.76 | 6.76 | 6.82 | 6.65 | 28.95M |
| June 23, 2025 | 6.41 | 6.66 | 6.66 | 6.72 | 6.37 | 26.65M |
| June 20, 2025 | 6.56 | 6.5 | 6.5 | 6.67 | 6.41 | 20.16M |
| June 19, 2025 | 6.67 | 6.6 | 6.6 | 6.78 | 6.59 | 22.58M |
| June 18, 2025 | 6.65 | 6.73 | 6.73 | 6.8 | 6.56 | 26.38M |
| June 17, 2025 | 6.59 | 6.71 | 6.71 | 6.78 | 6.58 | 27.02M |
| June 16, 2025 | 6.5 | 6.59 | 6.59 | 6.62 | 6.46 | 15.71M |
| June 13, 2025 | 6.76 | 6.56 | 6.56 | 6.76 | 6.55 | 31.17M |
| June 12, 2025 | 6.79 | 6.78 | 6.78 | 6.88 | 6.75 | 21.04M |
| June 11, 2025 | 6.79 | 6.85 | 6.85 | 6.96 | 6.76 | 27.09M |
| June 10, 2025 | 6.96 | 6.78 | 6.78 | 6.98 | 6.68 | 36.3M |
| June 09, 2025 | 6.91 | 6.96 | 6.96 | 7 | 6.89 | 35.59M |
| June 06, 2025 | 6.84 | 6.96 | 6.96 | 7.24 | 6.7 | 65.36M |
| June 05, 2025 | 6.72 | 6.84 | 6.84 | 6.89 | 6.62 | 40.29M |
| June 04, 2025 | 6.7 | 6.73 | 6.73 | 6.75 | 6.65 | 22.24M |
| June 03, 2025 | 6.65 | 6.68 | 6.68 | 6.75 | 6.58 | 29.28M |
| May 30, 2025 | 7 | 6.7 | 6.7 | 7.02 | 6.69 | 50.63M |
| May 29, 2025 | 6.9 | 7.08 | 7.08 | 7.15 | 6.83 | 52.36M |
| May 28, 2025 | 7.2 | 7.02 | 7.02 | 7.27 | 6.9 | 74.13M |
| May 27, 2025 | 7.2 | 7.4 | 7.4 | 7.5 | 7.19 | 71.74M |
| May 26, 2025 | 7.23 | 7.31 | 7.31 | 7.36 | 7.15 | 49.84M |