8.46
+0.03(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.38 | 8.46 | 8.46 | 8.68 | 8.35 | 68.57M |
| August 15, 2025 | 8.48 | 8.43 | 8.43 | 8.75 | 8.33 | 71.16M |
| August 14, 2025 | 8.15 | 8.4 | 8.4 | 8.99 | 8.1 | 98.58M |
| August 13, 2025 | 8.05 | 8.18 | 8.18 | 8.35 | 7.94 | 72.29M |
| August 12, 2025 | 8.11 | 8 | 8 | 8.24 | 7.93 | 57.77M |
| August 11, 2025 | 7.93 | 8.09 | 8.09 | 8.18 | 7.86 | 70.38M |
| August 08, 2025 | 7.9 | 7.93 | 7.93 | 8.1 | 7.75 | 60.94M |
| August 07, 2025 | 8 | 8 | 8 | 8.07 | 7.82 | 85.2M |
| August 06, 2025 | 7.7 | 8.11 | 8.11 | 8.47 | 7.63 | 139.63M |
| August 05, 2025 | 7.69 | 7.7 | 7.7 | 7.74 | 7.53 | 40.54M |
| August 04, 2025 | 7.79 | 7.59 | 7.59 | 7.81 | 7.45 | 74.27M |
| August 01, 2025 | 8.25 | 7.91 | 7.91 | 8.25 | 7.9 | 60.22M |
| July 31, 2025 | 7.79 | 8.26 | 8.26 | 8.3 | 7.71 | 103.58M |
| July 30, 2025 | 7.85 | 7.91 | 7.91 | 8.1 | 7.78 | 81.4M |
| July 29, 2025 | 7.99 | 7.83 | 7.83 | 8.1 | 7.78 | 70.39M |
| July 28, 2025 | 8.23 | 7.99 | 7.99 | 8.44 | 7.91 | 129.76M |
| July 25, 2025 | 7.36 | 8.09 | 8.09 | 8.09 | 7.26 | 102.65M |
| July 24, 2025 | 7.18 | 7.35 | 7.35 | 7.36 | 7.09 | 60.21M |
| July 23, 2025 | 7.07 | 7.12 | 7.12 | 7.22 | 6.96 | 45.4M |
| July 22, 2025 | 7.02 | 7.07 | 7.07 | 7.11 | 6.96 | 32.68M |
| July 21, 2025 | 7.01 | 7.05 | 7.05 | 7.12 | 6.98 | 34.53M |
| July 18, 2025 | 7.12 | 7.01 | 7.01 | 7.16 | 6.99 | 44.57M |
| July 17, 2025 | 7.13 | 7.15 | 7.15 | 7.2 | 6.97 | 68.03M |
| July 16, 2025 | 7.48 | 7.3 | 7.3 | 7.7 | 7.12 | 134.03M |
| July 15, 2025 | 6.87 | 7.24 | 7.24 | 7.24 | 6.81 | 36.02M |
| July 14, 2025 | 6.42 | 6.58 | 6.58 | 6.6 | 6.41 | 21.76M |
| July 11, 2025 | 6.45 | 6.46 | 6.46 | 6.51 | 6.4 | 18.87M |
| July 10, 2025 | 6.45 | 6.48 | 6.48 | 6.51 | 6.4 | 18.59M |
| July 09, 2025 | 6.39 | 6.46 | 6.46 | 6.75 | 6.38 | 44.09M |
| July 08, 2025 | 6.46 | 6.4 | 6.4 | 6.48 | 6.38 | 18.7M |
| July 07, 2025 | 6.33 | 6.44 | 6.44 | 6.53 | 6.31 | 18.06M |
| July 04, 2025 | 6.55 | 6.51 | 6.51 | 6.6 | 6.45 | 17.45M |
| July 03, 2025 | 6.48 | 6.55 | 6.55 | 6.64 | 6.46 | 18.07M |
| July 02, 2025 | 6.59 | 6.49 | 6.49 | 6.59 | 6.45 | 23.74M |
| July 01, 2025 | 6.64 | 6.65 | 6.65 | 6.87 | 6.57 | 28.48M |
| June 30, 2025 | 6.59 | 6.6 | 6.6 | 6.68 | 6.58 | 23.64M |
| June 27, 2025 | 6.56 | 6.56 | 6.56 | 6.62 | 6.53 | 18.74M |
| June 26, 2025 | 6.64 | 6.58 | 6.58 | 6.71 | 6.57 | 24.31M |
| June 25, 2025 | 6.6 | 6.64 | 6.64 | 6.69 | 6.52 | 29.99M |
| June 24, 2025 | 6.45 | 6.56 | 6.56 | 6.62 | 6.45 | 25.39M |
| June 23, 2025 | 6.19 | 6.44 | 6.44 | 6.44 | 6.16 | 29.01M |
| June 20, 2025 | 6.4 | 6.24 | 6.24 | 6.46 | 6.23 | 42.04M |
| June 19, 2025 | 6.72 | 6.47 | 6.47 | 6.89 | 6.47 | 38.15M |
| June 18, 2025 | 6.7 | 6.83 | 6.83 | 6.84 | 6.55 | 51.62M |
| June 17, 2025 | 7.07 | 6.79 | 6.79 | 7.07 | 6.73 | 58.67M |
| June 16, 2025 | 6.95 | 7.08 | 7.08 | 7.23 | 6.9 | 69.38M |
| June 13, 2025 | 7.15 | 7.16 | 7.16 | 7.63 | 6.72 | 128.76M |
| June 12, 2025 | 7.2 | 7.34 | 7.34 | 7.79 | 7.2 | 127.83M |
| June 11, 2025 | 7.56 | 7.24 | 7.24 | 7.9 | 7.2 | 172.48M |
| June 10, 2025 | 6.57 | 7.28 | 7.28 | 7.28 | 6.45 | 161.44M |
| June 09, 2025 | 6.57 | 6.62 | 6.62 | 6.79 | 6.56 | 49.67M |
| June 06, 2025 | 6.58 | 6.67 | 6.67 | 6.85 | 6.48 | 65.65M |
| June 05, 2025 | 6.75 | 6.63 | 6.62 | 6.8 | 6.57 | 68.22M |
| June 04, 2025 | 6.55 | 6.87 | 6.85 | 6.91 | 6.45 | 97.53M |
| June 03, 2025 | 6.61 | 6.65 | 6.63 | 6.93 | 6.56 | 87.91M |
| May 30, 2025 | 6.44 | 6.73 | 6.71 | 7.1 | 6.27 | 109.56M |
| May 29, 2025 | 6.38 | 6.53 | 6.52 | 6.77 | 6.31 | 106.93M |
| May 28, 2025 | 6.2 | 6.54 | 6.53 | 6.84 | 6 | 134.95M |
| May 27, 2025 | 6.18 | 6.22 | 6.21 | 6.68 | 6.11 | 122.04M |
| May 26, 2025 | 6.12 | 6.12 | 6.11 | 6.12 | 6.12 | 17.59M |