8.02
+0.73(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.58 | 8.02 | 8.02 | 8.02 | 7.58 | 19.31M |
| August 15, 2025 | 7.19 | 7.29 | 7.29 | 7.29 | 7.15 | 10.94M |
| August 14, 2025 | 7.34 | 7.19 | 7.19 | 7.4 | 7.18 | 13.37M |
| August 13, 2025 | 7.34 | 7.35 | 7.35 | 7.38 | 7.25 | 11.38M |
| August 12, 2025 | 7.4 | 7.34 | 7.34 | 7.48 | 7.27 | 13.35M |
| August 11, 2025 | 7.3 | 7.4 | 7.4 | 7.41 | 7.24 | 13.38M |
| August 08, 2025 | 7.22 | 7.29 | 7.29 | 7.32 | 7.17 | 13.9M |
| August 07, 2025 | 7.37 | 7.24 | 7.24 | 7.4 | 7.21 | 16.19M |
| August 06, 2025 | 7.54 | 7.37 | 7.37 | 7.58 | 7.34 | 21.5M |
| August 05, 2025 | 7.57 | 7.54 | 7.54 | 7.65 | 7.47 | 17M |
| August 04, 2025 | 7.56 | 7.6 | 7.6 | 7.7 | 7.26 | 27.58M |
| August 01, 2025 | 7.51 | 7.62 | 7.62 | 7.77 | 7.47 | 26.2M |
| July 31, 2025 | 7.59 | 7.56 | 7.56 | 7.73 | 7.49 | 27.2M |
| July 30, 2025 | 7.68 | 7.66 | 7.66 | 7.87 | 7.55 | 44.86M |
| July 29, 2025 | 7.45 | 7.72 | 7.72 | 7.89 | 7.36 | 50.16M |
| July 28, 2025 | 7.43 | 7.47 | 7.47 | 7.52 | 7.34 | 17.52M |
| July 25, 2025 | 7.47 | 7.36 | 7.36 | 7.52 | 7.34 | 20.08M |
| July 24, 2025 | 7.43 | 7.47 | 7.47 | 7.63 | 7.43 | 19.45M |
| July 23, 2025 | 7.53 | 7.45 | 7.45 | 7.59 | 7.4 | 25.97M |
| July 22, 2025 | 7.85 | 7.53 | 7.53 | 7.86 | 7.5 | 51.1M |
| July 21, 2025 | 7.89 | 7.94 | 7.94 | 8.1 | 7.83 | 57.71M |
| July 18, 2025 | 8.2 | 8.15 | 8.15 | 8.28 | 7.63 | 87.82M |
| July 17, 2025 | 8.85 | 8.45 | 8.45 | 9.1 | 8.34 | 119.96M |
| July 16, 2025 | 8.09 | 8.57 | 8.57 | 8.57 | 7.9 | 98.34M |
| July 15, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 12.94M |
| July 14, 2025 | 6.93 | 7.08 | 7.08 | 7.25 | 6.93 | 29.91M |
| July 11, 2025 | 6.88 | 6.9 | 6.9 | 6.95 | 6.78 | 15.66M |
| July 10, 2025 | 6.86 | 6.88 | 6.88 | 6.99 | 6.77 | 16.27M |
| July 09, 2025 | 6.96 | 6.86 | 6.86 | 6.96 | 6.84 | 16.14M |
| July 08, 2025 | 6.89 | 6.96 | 6.96 | 7.1 | 6.88 | 22.94M |
| July 07, 2025 | 6.92 | 6.87 | 6.87 | 7.09 | 6.83 | 17.35M |
| July 04, 2025 | 7 | 6.9 | 6.9 | 7.26 | 6.89 | 25.98M |
| July 03, 2025 | 6.92 | 6.99 | 6.99 | 7.05 | 6.77 | 27.53M |
| July 02, 2025 | 7.02 | 6.85 | 6.85 | 7.14 | 6.81 | 35.81M |
| July 01, 2025 | 6.72 | 7.01 | 7.01 | 7.05 | 6.7 | 45.85M |
| June 30, 2025 | 6.63 | 6.7 | 6.7 | 6.71 | 6.54 | 15.18M |
| June 27, 2025 | 6.59 | 6.63 | 6.63 | 6.66 | 6.57 | 13.68M |
| June 26, 2025 | 6.69 | 6.61 | 6.61 | 6.69 | 6.54 | 19.71M |
| June 25, 2025 | 6.78 | 6.69 | 6.69 | 6.78 | 6.64 | 20.21M |
| June 24, 2025 | 6.69 | 6.78 | 6.78 | 6.84 | 6.64 | 20.11M |
| June 23, 2025 | 6.54 | 6.69 | 6.69 | 6.73 | 6.47 | 19.55M |
| June 20, 2025 | 6.6 | 6.6 | 6.6 | 6.65 | 6.52 | 21.52M |
| June 19, 2025 | 6.78 | 6.59 | 6.59 | 6.79 | 6.57 | 29.15M |
| June 18, 2025 | 7.01 | 6.82 | 6.82 | 7.1 | 6.78 | 42.11M |
| June 17, 2025 | 7.56 | 7.19 | 7.19 | 7.62 | 7.15 | 40.58M |
| June 16, 2025 | 7.29 | 7.38 | 7.38 | 7.45 | 6.99 | 47.81M |
| June 13, 2025 | 7.41 | 7.29 | 7.29 | 7.63 | 7.19 | 57.64M |
| June 12, 2025 | 7.54 | 7.61 | 7.61 | 7.99 | 7.54 | 78.61M |
| June 11, 2025 | 7.71 | 7.35 | 7.35 | 7.84 | 7.32 | 85.13M |
| June 10, 2025 | 8.6 | 7.98 | 7.98 | 8.75 | 7.98 | 104.17M |
| June 09, 2025 | 7.91 | 8.87 | 8.87 | 9.12 | 7.91 | 111.03M |
| June 06, 2025 | 7.76 | 8.3 | 8.3 | 8.58 | 7.76 | 118.84M |
| June 05, 2025 | 7.58 | 7.85 | 7.85 | 8.25 | 7.18 | 108.32M |
| June 04, 2025 | 7.57 | 7.58 | 7.58 | 7.58 | 7.12 | 106.74M |
| June 03, 2025 | 6.87 | 6.89 | 6.89 | 6.89 | 6.52 | 27.38M |
| May 30, 2025 | 5.69 | 6.26 | 6.26 | 6.26 | 5.69 | 17.28M |
| May 29, 2025 | 5.58 | 5.69 | 5.69 | 5.69 | 5.55 | 7.67M |
| May 28, 2025 | 5.59 | 5.6 | 5.6 | 5.67 | 5.53 | 6.19M |
| May 27, 2025 | 5.58 | 5.61 | 5.61 | 5.64 | 5.51 | 6.4M |
| May 26, 2025 | 5.66 | 5.57 | 5.57 | 5.73 | 5.52 | 9.39M |