8.63
+0.24(+2.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.4 | 8.63 | 8.63 | 8.63 | 8.38 | 62.35M |
| August 15, 2025 | 8.36 | 8.39 | 8.39 | 8.48 | 8.34 | 31.67M |
| August 14, 2025 | 8.57 | 8.35 | 8.35 | 8.59 | 8.3 | 51.2M |
| August 13, 2025 | 8.6 | 8.58 | 8.58 | 8.64 | 8.53 | 38.31M |
| August 12, 2025 | 8.74 | 8.59 | 8.59 | 8.74 | 8.53 | 46.29M |
| August 11, 2025 | 8.6 | 8.74 | 8.74 | 8.8 | 8.6 | 63.18M |
| August 08, 2025 | 8.57 | 8.65 | 8.65 | 8.75 | 8.51 | 64.11M |
| August 07, 2025 | 8.55 | 8.58 | 8.58 | 8.64 | 8.5 | 41.68M |
| August 06, 2025 | 8.54 | 8.56 | 8.56 | 8.58 | 8.47 | 41.29M |
| August 05, 2025 | 8.35 | 8.53 | 8.53 | 8.59 | 8.32 | 47.72M |
| August 04, 2025 | 8.26 | 8.37 | 8.37 | 8.42 | 8.16 | 29.42M |
| August 01, 2025 | 8.45 | 8.32 | 8.32 | 8.48 | 8.29 | 34.29M |
| July 31, 2025 | 8.42 | 8.49 | 8.49 | 8.6 | 8.39 | 45.01M |
| July 30, 2025 | 8.41 | 8.44 | 8.44 | 8.66 | 8.38 | 29.99M |
| July 29, 2025 | 8.46 | 8.45 | 8.45 | 8.48 | 8.33 | 29.56M |
| July 28, 2025 | 8.54 | 8.47 | 8.47 | 8.59 | 8.43 | 30.44M |
| July 25, 2025 | 8.37 | 8.54 | 8.54 | 8.62 | 8.35 | 47.05M |
| July 24, 2025 | 8.31 | 8.36 | 8.36 | 8.36 | 8.29 | 26.94M |
| July 23, 2025 | 8.33 | 8.29 | 8.29 | 8.44 | 8.27 | 28.65M |
| July 22, 2025 | 8.51 | 8.35 | 8.35 | 8.51 | 8.33 | 41.35M |
| July 21, 2025 | 8.37 | 8.54 | 8.54 | 8.55 | 8.37 | 28.47M |
| July 18, 2025 | 8.61 | 8.53 | 8.53 | 8.67 | 8.52 | 29.44M |
| July 17, 2025 | 8.55 | 8.6 | 8.6 | 8.63 | 8.5 | 32.36M |
| July 16, 2025 | 8.51 | 8.54 | 8.54 | 8.63 | 8.5 | 38.75M |
| July 15, 2025 | 8.42 | 8.61 | 8.61 | 8.72 | 8.22 | 76.72M |
| July 14, 2025 | 8.48 | 8.41 | 8.41 | 8.5 | 8.33 | 32.83M |
| July 11, 2025 | 8.41 | 8.46 | 8.46 | 8.5 | 8.35 | 38.11M |
| July 10, 2025 | 8.53 | 8.42 | 8.42 | 8.58 | 8.36 | 47.65M |
| July 09, 2025 | 8.73 | 8.54 | 8.54 | 8.75 | 8.5 | 59.01M |
| July 08, 2025 | 8.61 | 8.75 | 8.75 | 8.78 | 8.59 | 49.12M |
| July 07, 2025 | 8.53 | 8.66 | 8.66 | 8.69 | 8.5 | 41.57M |
| July 04, 2025 | 9 | 8.62 | 8.62 | 9 | 8.6 | 86.11M |
| July 03, 2025 | 8.99 | 9.01 | 9.01 | 9.23 | 8.95 | 62.71M |
| July 02, 2025 | 9.16 | 8.98 | 8.98 | 9.28 | 8.92 | 67.09M |
| July 01, 2025 | 9.16 | 9.12 | 9.12 | 9.26 | 8.97 | 78.2M |
| June 30, 2025 | 9.28 | 9.23 | 9.23 | 9.31 | 9.13 | 89.1M |
| June 27, 2025 | 9.05 | 9.27 | 9.27 | 9.47 | 8.89 | 137.41M |
| June 26, 2025 | 9.06 | 9.1 | 9.1 | 9.37 | 8.95 | 128.51M |
| June 25, 2025 | 9.03 | 9.05 | 9.05 | 9.12 | 8.91 | 106.23M |
| June 24, 2025 | 8.74 | 9.13 | 9.13 | 9.27 | 8.72 | 134.17M |
| June 23, 2025 | 8.5 | 8.83 | 8.83 | 8.85 | 8.47 | 92.94M |
| June 20, 2025 | 8.88 | 8.49 | 8.49 | 8.96 | 8.45 | 96.24M |
| June 19, 2025 | 9.06 | 8.71 | 8.71 | 9.47 | 8.7 | 153.64M |
| June 18, 2025 | 8.89 | 9.15 | 9.15 | 9.41 | 8.74 | 169.53M |
| June 17, 2025 | 8.89 | 9 | 9 | 9.08 | 8.73 | 186.54M |
| June 16, 2025 | 8.11 | 9 | 9 | 9 | 8.11 | 144.25M |
| June 13, 2025 | 8.41 | 8.18 | 8.18 | 8.55 | 8.14 | 95.88M |
| June 12, 2025 | 8.65 | 8.57 | 8.57 | 9.13 | 8.52 | 151.33M |
| June 11, 2025 | 8.54 | 8.77 | 8.77 | 8.8 | 8.38 | 136.91M |
| June 10, 2025 | 8.45 | 8.66 | 8.66 | 8.67 | 8.36 | 174.56M |
| June 09, 2025 | 8.35 | 8.43 | 8.43 | 8.53 | 8.35 | 95.62M |
| June 06, 2025 | 8.61 | 8.45 | 8.45 | 8.75 | 8.36 | 200.79M |
| June 05, 2025 | 7.78 | 8.57 | 8.57 | 8.57 | 7.71 | 205.31M |
| June 04, 2025 | 7.77 | 7.79 | 7.79 | 7.91 | 7.76 | 45.26M |
| June 03, 2025 | 7.81 | 7.85 | 7.85 | 8.02 | 7.77 | 52.38M |
| May 30, 2025 | 7.85 | 7.83 | 7.83 | 8.03 | 7.76 | 53.94M |
| May 29, 2025 | 7.68 | 7.92 | 7.92 | 7.98 | 7.64 | 65.54M |
| May 28, 2025 | 7.78 | 7.68 | 7.68 | 7.88 | 7.64 | 49.7M |
| May 27, 2025 | 7.7 | 7.89 | 7.89 | 8.08 | 7.53 | 71.91M |
| May 26, 2025 | 7.54 | 7.68 | 7.68 | 7.74 | 7.48 | 47.23M |