8.16
+0.17(+2.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.13 | 8.16 | 8.16 | 8.29 | 8.11 | 28.27M |
| August 15, 2025 | 7.88 | 7.99 | 7.99 | 8 | 7.85 | 13.45M |
| August 14, 2025 | 8.09 | 7.87 | 7.87 | 8.1 | 7.85 | 15.39M |
| August 13, 2025 | 8.03 | 8.07 | 8.07 | 8.1 | 8.03 | 13.19M |
| August 12, 2025 | 8.05 | 8.07 | 8.07 | 8.11 | 8 | 11.88M |
| August 11, 2025 | 8.1 | 8.09 | 8.09 | 8.15 | 8.04 | 13.9M |
| August 08, 2025 | 8.05 | 8.08 | 8.08 | 8.14 | 7.97 | 17.32M |
| August 07, 2025 | 8.03 | 8.03 | 8.03 | 8.1 | 7.97 | 14.8M |
| August 06, 2025 | 7.93 | 8.03 | 8.03 | 8.04 | 7.9 | 17.05M |
| August 05, 2025 | 7.86 | 7.93 | 7.93 | 7.95 | 7.85 | 10M |
| August 04, 2025 | 7.72 | 7.87 | 7.87 | 7.87 | 7.68 | 10.01M |
| August 01, 2025 | 7.72 | 7.79 | 7.79 | 7.8 | 7.69 | 11.5M |
| July 31, 2025 | 7.8 | 7.73 | 7.73 | 7.88 | 7.7 | 13.68M |
| July 30, 2025 | 7.9 | 7.81 | 7.81 | 7.93 | 7.75 | 13.32M |
| July 29, 2025 | 7.96 | 7.95 | 7.95 | 7.96 | 7.83 | 13.07M |
| July 28, 2025 | 7.97 | 7.96 | 7.96 | 8.03 | 7.89 | 12.77M |
| July 25, 2025 | 7.98 | 7.92 | 7.92 | 7.98 | 7.89 | 11.73M |
| July 24, 2025 | 7.95 | 7.96 | 7.96 | 7.98 | 7.88 | 15.51M |
| July 23, 2025 | 8.09 | 7.91 | 7.91 | 8.14 | 7.89 | 23.6M |
| July 22, 2025 | 7.85 | 8.07 | 8.07 | 8.49 | 7.85 | 50.14M |
| July 21, 2025 | 7.78 | 7.85 | 7.85 | 7.85 | 7.75 | 13.83M |
| July 18, 2025 | 7.77 | 7.74 | 7.74 | 7.81 | 7.71 | 11.37M |
| July 17, 2025 | 7.68 | 7.8 | 7.8 | 7.81 | 7.66 | 15.85M |
| July 16, 2025 | 7.64 | 7.67 | 7.67 | 7.73 | 7.62 | 8.61M |
| July 15, 2025 | 7.74 | 7.65 | 7.65 | 7.74 | 7.56 | 12.79M |
| July 14, 2025 | 7.75 | 7.73 | 7.73 | 7.77 | 7.7 | 8.75M |
| July 11, 2025 | 7.69 | 7.72 | 7.72 | 7.76 | 7.64 | 12.64M |
| July 10, 2025 | 7.66 | 7.69 | 7.69 | 7.72 | 7.64 | 9.45M |
| July 09, 2025 | 7.72 | 7.67 | 7.67 | 7.73 | 7.64 | 7.94M |
| July 08, 2025 | 7.61 | 7.71 | 7.71 | 7.73 | 7.6 | 9.74M |
| July 07, 2025 | 7.6 | 7.61 | 7.61 | 7.62 | 7.53 | 6.49M |
| July 04, 2025 | 7.63 | 7.55 | 7.55 | 7.66 | 7.54 | 11.73M |
| July 03, 2025 | 7.65 | 7.66 | 7.66 | 7.7 | 7.61 | 7.99M |
| July 02, 2025 | 7.7 | 7.67 | 7.67 | 7.73 | 7.59 | 13.42M |
| July 01, 2025 | 7.69 | 7.7 | 7.7 | 7.82 | 7.64 | 19.79M |
| June 30, 2025 | 7.52 | 7.68 | 7.68 | 7.7 | 7.52 | 16.35M |
| June 27, 2025 | 7.53 | 7.53 | 7.53 | 7.56 | 7.49 | 9.49M |
| June 26, 2025 | 7.52 | 7.51 | 7.51 | 7.58 | 7.5 | 11.23M |
| June 25, 2025 | 7.53 | 7.55 | 7.55 | 7.57 | 7.47 | 11.84M |
| June 24, 2025 | 7.3 | 7.51 | 7.51 | 7.54 | 7.3 | 19.17M |
| June 23, 2025 | 7.13 | 7.29 | 7.29 | 7.31 | 7.08 | 8.79M |
| June 20, 2025 | 7.23 | 7.17 | 7.17 | 7.33 | 7.16 | 7.78M |
| June 19, 2025 | 7.37 | 7.24 | 7.24 | 7.37 | 7.22 | 9.65M |
| June 18, 2025 | 7.44 | 7.37 | 7.37 | 7.44 | 7.31 | 9.84M |
| June 17, 2025 | 7.47 | 7.45 | 7.45 | 7.49 | 7.39 | 7.56M |
| June 16, 2025 | 7.39 | 7.47 | 7.47 | 7.49 | 7.38 | 8.24M |
| June 13, 2025 | 7.55 | 7.46 | 7.46 | 7.7 | 7.45 | 18.07M |
| June 12, 2025 | 7.56 | 7.57 | 7.57 | 7.58 | 7.51 | 10.5M |
| June 11, 2025 | 7.52 | 7.59 | 7.59 | 7.66 | 7.48 | 16.91M |
| June 10, 2025 | 7.52 | 7.54 | 7.54 | 7.59 | 7.42 | 17.8M |
| June 09, 2025 | 7.48 | 7.51 | 7.51 | 7.55 | 7.44 | 11.02M |
| June 06, 2025 | 7.42 | 7.48 | 7.48 | 7.51 | 7.4 | 12.46M |
| June 05, 2025 | 7.35 | 7.42 | 7.42 | 7.44 | 7.31 | 10.32M |
| June 04, 2025 | 7.33 | 7.38 | 7.38 | 7.4 | 7.33 | 7.51M |
| June 03, 2025 | 7.31 | 7.35 | 7.35 | 7.41 | 7.31 | 7.57M |
| May 30, 2025 | 7.56 | 7.36 | 7.36 | 7.58 | 7.36 | 12.63M |
| May 29, 2025 | 7.51 | 7.59 | 7.59 | 7.63 | 7.48 | 15.69M |
| May 28, 2025 | 7.36 | 7.51 | 7.51 | 7.65 | 7.34 | 17.44M |
| May 27, 2025 | 7.4 | 7.37 | 7.37 | 7.4 | 7.27 | 8.68M |
| May 26, 2025 | 7.32 | 7.36 | 7.36 | 7.4 | 7.3 | 7.28M |