8.99
+0.21(+2.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.72 | 8.99 | 8.99 | 8.99 | 8.72 | 55.78M |
| August 21, 2025 | 9 | 8.78 | 8.78 | 9.01 | 8.72 | 43.55M |
| August 20, 2025 | 8.65 | 8.87 | 8.87 | 8.88 | 8.59 | 49.64M |
| August 19, 2025 | 8.76 | 8.68 | 8.68 | 8.79 | 8.65 | 37.07M |
| August 18, 2025 | 8.83 | 8.78 | 8.78 | 8.93 | 8.7 | 67.35M |
| August 15, 2025 | 8.46 | 8.73 | 8.73 | 8.78 | 8.44 | 68.51M |
| August 14, 2025 | 8.53 | 8.46 | 8.46 | 8.64 | 8.41 | 41.27M |
| August 13, 2025 | 8.36 | 8.53 | 8.53 | 8.61 | 8.32 | 49.36M |
| August 12, 2025 | 8.31 | 8.35 | 8.35 | 8.37 | 8.29 | 21.28M |
| August 11, 2025 | 8.23 | 8.31 | 8.31 | 8.35 | 8.22 | 25.59M |
| August 08, 2025 | 8.29 | 8.23 | 8.23 | 8.3 | 8.22 | 15.43M |
| August 07, 2025 | 8.34 | 8.31 | 8.31 | 8.37 | 8.25 | 16.64M |
| August 06, 2025 | 8.26 | 8.32 | 8.32 | 8.33 | 8.25 | 18.6M |
| August 05, 2025 | 8.2 | 8.27 | 8.27 | 8.3 | 8.2 | 19.58M |
| August 04, 2025 | 8.17 | 8.19 | 8.19 | 8.2 | 8.14 | 18.81M |
| August 01, 2025 | 8.23 | 8.19 | 8.19 | 8.28 | 8.17 | 23.35M |
| July 31, 2025 | 8.33 | 8.23 | 8.23 | 8.4 | 8.17 | 32.49M |
| July 30, 2025 | 8.41 | 8.39 | 8.39 | 8.44 | 8.28 | 29.07M |
| July 29, 2025 | 8.39 | 8.43 | 8.43 | 8.44 | 8.25 | 33.76M |
| July 28, 2025 | 8.39 | 8.4 | 8.4 | 8.54 | 8.32 | 34.79M |
| July 25, 2025 | 8.45 | 8.41 | 8.41 | 8.52 | 8.38 | 35.6M |
| July 24, 2025 | 8.21 | 8.42 | 8.42 | 8.44 | 8.2 | 52.5M |
| July 23, 2025 | 8.21 | 8.25 | 8.25 | 8.46 | 8.21 | 57.98M |
| July 22, 2025 | 8.19 | 8.21 | 8.21 | 8.22 | 8.08 | 27.51M |
| July 21, 2025 | 8.13 | 8.21 | 8.21 | 8.24 | 7.99 | 31.87M |
| July 18, 2025 | 8.08 | 8.14 | 8.14 | 8.25 | 8.08 | 32.02M |
| July 17, 2025 | 8.06 | 8.1 | 8.1 | 8.12 | 8.03 | 20.6M |
| July 16, 2025 | 8.06 | 8.08 | 8.08 | 8.16 | 7.99 | 25.87M |
| July 15, 2025 | 8.13 | 8.06 | 8.06 | 8.2 | 8 | 43.48M |
| July 14, 2025 | 8.26 | 8.13 | 8.13 | 8.27 | 8.1 | 44.9M |
| July 11, 2025 | 8.03 | 8.23 | 8.23 | 8.38 | 8 | 84.76M |
| July 10, 2025 | 7.75 | 7.98 | 7.98 | 8.03 | 7.75 | 46.76M |
| July 09, 2025 | 7.78 | 7.76 | 7.76 | 7.83 | 7.74 | 23.74M |
| July 08, 2025 | 7.66 | 7.76 | 7.76 | 7.79 | 7.65 | 21.47M |
| July 07, 2025 | 7.63 | 7.66 | 7.66 | 7.69 | 7.61 | 14.06M |
| July 04, 2025 | 7.63 | 7.64 | 7.64 | 7.75 | 7.58 | 24.94M |
| July 03, 2025 | 7.61 | 7.64 | 7.64 | 7.66 | 7.6 | 17.29M |
| July 02, 2025 | 7.63 | 7.61 | 7.61 | 7.65 | 7.58 | 19.72M |
| July 01, 2025 | 7.63 | 7.63 | 7.63 | 7.66 | 7.58 | 19.71M |
| June 30, 2025 | 7.72 | 7.63 | 7.63 | 7.73 | 7.59 | 28.24M |
| June 27, 2025 | 7.74 | 7.7 | 7.7 | 7.94 | 7.69 | 40.35M |
| June 26, 2025 | 7.87 | 7.73 | 7.73 | 7.89 | 7.71 | 34.48M |
| June 25, 2025 | 7.54 | 7.84 | 7.84 | 7.87 | 7.5 | 65.12M |
| June 24, 2025 | 7.27 | 7.5 | 7.5 | 7.53 | 7.27 | 37.33M |
| June 23, 2025 | 7.17 | 7.26 | 7.26 | 7.29 | 7.16 | 17.18M |
| June 20, 2025 | 7.21 | 7.2 | 7.2 | 7.25 | 7.19 | 13.75M |
| June 19, 2025 | 7.36 | 7.23 | 7.23 | 7.38 | 7.21 | 22.01M |
| June 18, 2025 | 7.45 | 7.38 | 7.38 | 7.49 | 7.35 | 22.73M |
| June 17, 2025 | 7.5 | 7.5 | 7.5 | 7.53 | 7.42 | 19.14M |
| June 16, 2025 | 7.46 | 7.5 | 7.5 | 7.53 | 7.43 | 27.74M |
| June 13, 2025 | 7.58 | 7.47 | 7.47 | 7.62 | 7.45 | 71.29M |
| June 12, 2025 | 7.63 | 7.61 | 7.61 | 7.67 | 7.6 | 27.86M |
| June 11, 2025 | 7.52 | 7.63 | 7.63 | 7.7 | 7.52 | 31.91M |
| June 10, 2025 | 7.58 | 7.51 | 7.51 | 7.58 | 7.45 | 20.91M |
| June 09, 2025 | 7.53 | 7.58 | 7.58 | 7.62 | 7.52 | 24.06M |
| June 06, 2025 | 7.56 | 7.49 | 7.49 | 7.58 | 7.47 | 17.52M |
| June 05, 2025 | 7.53 | 7.56 | 7.56 | 7.58 | 7.51 | 27.59M |
| June 04, 2025 | 7.43 | 7.54 | 7.54 | 7.54 | 7.41 | 35.12M |
| June 03, 2025 | 7.31 | 7.43 | 7.43 | 7.49 | 7.28 | 40.8M |
| May 30, 2025 | 7.29 | 7.31 | 7.31 | 7.32 | 7.25 | 12.96M |