8.75
+0.43(+5.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.33 | 8.75 | 8.75 | 8.82 | 8.3 | 135.24M |
| August 15, 2025 | 8.11 | 8.32 | 8.32 | 8.33 | 8.08 | 79.94M |
| August 14, 2025 | 8.3 | 8.11 | 8.11 | 8.32 | 8.1 | 59.65M |
| August 13, 2025 | 8.28 | 8.25 | 8.25 | 8.45 | 8.17 | 93.3M |
| August 12, 2025 | 8.57 | 8.29 | 8.29 | 8.62 | 8.23 | 99.99M |
| August 11, 2025 | 8.64 | 8.51 | 8.51 | 8.69 | 8.42 | 91.5M |
| August 08, 2025 | 8.84 | 8.64 | 8.64 | 8.88 | 8.61 | 125.94M |
| August 07, 2025 | 8.05 | 8.82 | 8.82 | 8.82 | 8.03 | 164.82M |
| August 06, 2025 | 8.08 | 8.02 | 8.02 | 8.15 | 7.93 | 57.17M |
| August 05, 2025 | 8.07 | 8.1 | 8.1 | 8.16 | 7.93 | 81.51M |
| August 04, 2025 | 8.27 | 8.07 | 8.07 | 8.46 | 8.01 | 171.91M |
| August 01, 2025 | 7.87 | 8.07 | 8.07 | 8.36 | 7.86 | 224.38M |
| July 31, 2025 | 7.85 | 7.6 | 7.6 | 7.98 | 7.57 | 81.52M |
| July 30, 2025 | 8.02 | 7.93 | 7.93 | 8.36 | 7.88 | 155.74M |
| July 29, 2025 | 7.76 | 7.75 | 7.75 | 7.81 | 7.57 | 71.26M |
| July 28, 2025 | 7.81 | 7.77 | 7.77 | 7.92 | 7.65 | 117.29M |
| July 25, 2025 | 7.4 | 7.94 | 7.94 | 8.1 | 7.38 | 231.5M |
| July 24, 2025 | 7.17 | 7.36 | 7.36 | 7.38 | 7.14 | 58.12M |
| July 23, 2025 | 7.14 | 7.16 | 7.16 | 7.3 | 7.1 | 55.88M |
| July 22, 2025 | 7.05 | 7.12 | 7.12 | 7.13 | 7 | 42.8M |
| July 21, 2025 | 7.03 | 7.05 | 7.05 | 7.07 | 7 | 31.28M |
| July 18, 2025 | 6.92 | 7.05 | 7.05 | 7.07 | 6.92 | 47.31M |
| July 17, 2025 | 6.96 | 6.92 | 6.92 | 6.98 | 6.88 | 28.31M |
| July 16, 2025 | 6.96 | 6.96 | 6.96 | 7 | 6.92 | 20.87M |
| July 15, 2025 | 7.01 | 6.94 | 6.94 | 7.05 | 6.91 | 33.43M |
| July 14, 2025 | 7.01 | 6.99 | 6.99 | 7.06 | 6.98 | 31.51M |
| July 11, 2025 | 7.19 | 7.03 | 7.03 | 7.21 | 7.02 | 60.43M |
| July 10, 2025 | 6.83 | 7.19 | 7.19 | 7.3 | 6.83 | 140.3M |
| July 09, 2025 | 6.77 | 6.77 | 6.77 | 6.82 | 6.76 | 19.26M |
| July 08, 2025 | 6.74 | 6.78 | 6.78 | 6.79 | 6.72 | 22.98M |
| July 07, 2025 | 6.76 | 6.74 | 6.74 | 6.78 | 6.72 | 13.82M |
| July 04, 2025 | 6.73 | 6.75 | 6.75 | 6.79 | 6.72 | 26.84M |
| July 03, 2025 | 6.7 | 6.73 | 6.73 | 6.78 | 6.69 | 22.62M |
| July 02, 2025 | 6.7 | 6.7 | 6.7 | 6.72 | 6.68 | 16.11M |
| July 01, 2025 | 6.7 | 6.69 | 6.69 | 6.72 | 6.68 | 14.21M |
| June 30, 2025 | 6.7 | 6.7 | 6.7 | 6.72 | 6.68 | 13.26M |
| June 27, 2025 | 6.68 | 6.7 | 6.7 | 6.74 | 6.67 | 16.09M |
| June 26, 2025 | 6.72 | 6.67 | 6.67 | 6.75 | 6.67 | 23.52M |
| June 25, 2025 | 6.69 | 6.74 | 6.74 | 6.74 | 6.66 | 18.6M |
| June 24, 2025 | 6.63 | 6.69 | 6.69 | 6.7 | 6.63 | 18.35M |
| June 23, 2025 | 6.62 | 6.63 | 6.63 | 6.64 | 6.56 | 17.16M |
| June 20, 2025 | 6.6 | 6.67 | 6.67 | 6.67 | 6.59 | 22.78M |
| June 19, 2025 | 6.69 | 6.6 | 6.6 | 6.7 | 6.58 | 21.82M |
| June 18, 2025 | 6.82 | 6.7 | 6.7 | 6.83 | 6.69 | 26.13M |
| June 17, 2025 | 6.72 | 6.82 | 6.82 | 6.84 | 6.71 | 33.53M |
| June 16, 2025 | 6.7 | 6.71 | 6.71 | 6.72 | 6.67 | 19.28M |
| June 13, 2025 | 6.76 | 6.7 | 6.7 | 6.77 | 6.68 | 25.08M |
| June 12, 2025 | 6.75 | 6.78 | 6.78 | 6.8 | 6.68 | 34.42M |
| June 11, 2025 | 6.91 | 6.91 | 6.91 | 6.94 | 6.9 | 18.77M |
| June 10, 2025 | 6.97 | 6.91 | 6.91 | 6.98 | 6.87 | 20.34M |
| June 09, 2025 | 7.03 | 6.97 | 6.97 | 7.05 | 6.96 | 22.33M |
| June 06, 2025 | 6.9 | 7.02 | 7.02 | 7.14 | 6.88 | 46.96M |
| June 05, 2025 | 6.88 | 6.9 | 6.9 | 6.91 | 6.83 | 23.98M |
| June 04, 2025 | 6.95 | 6.87 | 6.87 | 6.97 | 6.86 | 27.58M |
| June 03, 2025 | 6.95 | 6.95 | 6.95 | 7.07 | 6.91 | 31.16M |
| May 30, 2025 | 6.94 | 6.97 | 6.97 | 7.08 | 6.89 | 46.27M |
| May 29, 2025 | 6.91 | 6.94 | 6.94 | 6.95 | 6.83 | 35.72M |
| May 28, 2025 | 6.7 | 6.89 | 6.89 | 6.93 | 6.69 | 59.55M |
| May 27, 2025 | 6.66 | 6.69 | 6.69 | 6.71 | 6.65 | 13.57M |
| May 26, 2025 | 6.65 | 6.67 | 6.67 | 6.7 | 6.63 | 14.49M |