8.46
+0.36(+4.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8.2 | 8.46 | 8.46 | 8.9 | 8.01 | 103.37M |
| August 21, 2025 | 7.36 | 8.1 | 8.1 | 8.1 | 7.33 | 53.62M |
| August 20, 2025 | 7.32 | 7.36 | 7.36 | 7.4 | 7.29 | 13.51M |
| August 19, 2025 | 7.29 | 7.31 | 7.31 | 7.34 | 7.22 | 14.51M |
| August 18, 2025 | 7.37 | 7.26 | 7.26 | 7.38 | 7.25 | 18.46M |
| August 15, 2025 | 7.29 | 7.35 | 7.35 | 7.38 | 7.24 | 14.64M |
| August 14, 2025 | 7.47 | 7.19 | 7.19 | 7.47 | 7.18 | 18M |
| August 13, 2025 | 7.56 | 7.43 | 7.43 | 7.56 | 7.42 | 16.44M |
| August 12, 2025 | 7.5 | 7.56 | 7.56 | 7.58 | 7.44 | 15.26M |
| August 11, 2025 | 7.61 | 7.53 | 7.53 | 7.61 | 7.44 | 19.93M |
| August 08, 2025 | 7.47 | 7.59 | 7.59 | 7.64 | 7.38 | 26.05M |
| August 07, 2025 | 7.43 | 7.49 | 7.49 | 7.55 | 7.33 | 19M |
| August 06, 2025 | 7.37 | 7.38 | 7.38 | 7.43 | 7.31 | 17.56M |
| August 05, 2025 | 7.2 | 7.44 | 7.44 | 7.51 | 7.12 | 28.95M |
| August 04, 2025 | 6.93 | 7.16 | 7.16 | 7.18 | 6.88 | 18.14M |
| August 01, 2025 | 7.28 | 7.15 | 7.15 | 7.35 | 7.11 | 26.72M |
| July 31, 2025 | 7.61 | 7.44 | 7.44 | 7.8 | 7.37 | 45.03M |
| July 30, 2025 | 7.56 | 7.86 | 7.86 | 7.93 | 7.56 | 66.15M |
| July 29, 2025 | 7.52 | 7.4 | 7.4 | 7.52 | 7.34 | 15.49M |
| July 28, 2025 | 7.42 | 7.44 | 7.44 | 7.46 | 7.37 | 9.94M |
| July 25, 2025 | 7.47 | 7.41 | 7.41 | 7.48 | 7.38 | 9.88M |
| July 24, 2025 | 7.32 | 7.44 | 7.44 | 7.44 | 7.31 | 13.94M |
| July 23, 2025 | 7.44 | 7.31 | 7.31 | 7.45 | 7.31 | 14.46M |
| July 22, 2025 | 7.49 | 7.46 | 7.46 | 7.49 | 7.37 | 17.26M |
| July 21, 2025 | 7.45 | 7.52 | 7.52 | 7.57 | 7.4 | 22.17M |
| July 18, 2025 | 7.41 | 7.46 | 7.46 | 7.48 | 7.37 | 16.74M |
| July 17, 2025 | 7.35 | 7.39 | 7.39 | 7.4 | 7.31 | 12.71M |
| July 16, 2025 | 7.35 | 7.36 | 7.36 | 7.38 | 7.31 | 14.09M |
| July 15, 2025 | 7.49 | 7.31 | 7.31 | 7.5 | 7.29 | 25.64M |
| July 14, 2025 | 7.55 | 7.62 | 7.62 | 7.71 | 7.53 | 23.8M |
| July 11, 2025 | 7.5 | 7.5 | 7.5 | 7.54 | 7.36 | 25.53M |
| July 10, 2025 | 7.55 | 7.55 | 7.55 | 7.63 | 7.5 | 21.76M |
| July 09, 2025 | 7.76 | 7.62 | 7.62 | 7.82 | 7.61 | 29.09M |
| July 08, 2025 | 7.77 | 7.72 | 7.72 | 7.83 | 7.63 | 27.55M |
| July 07, 2025 | 7.58 | 7.69 | 7.69 | 7.74 | 7.5 | 25.44M |
| July 04, 2025 | 7.89 | 7.74 | 7.74 | 7.89 | 7.65 | 36.99M |
| July 03, 2025 | 8.23 | 7.91 | 7.91 | 8.23 | 7.91 | 40.36M |
| July 02, 2025 | 8.28 | 8.16 | 8.16 | 8.35 | 8 | 51.52M |
| July 01, 2025 | 8.5 | 8.21 | 8.21 | 8.64 | 8.15 | 59.34M |
| June 30, 2025 | 8.14 | 8.6 | 8.6 | 8.97 | 7.94 | 77.04M |
| June 27, 2025 | 8.49 | 8.49 | 8.49 | 8.88 | 8.49 | 76.08M |
| June 26, 2025 | 7.88 | 9.43 | 9.43 | 9.43 | 7.88 | 123.02M |
| June 25, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 5.18M |
| June 24, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.1M |
| June 23, 2025 | 10.41 | 10.58 | 10.58 | 10.58 | 10.01 | 110.4M |
| June 20, 2025 | 10.8 | 9.62 | 9.62 | 11.05 | 9.58 | 128.08M |
| June 19, 2025 | 9.85 | 10.05 | 10.05 | 10.05 | 9.71 | 39.95M |
| June 18, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 3.95M |
| June 17, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.2 | 75.91M |
| June 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 5.91M |
| June 13, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 12.68M |
| June 12, 2025 | 6.31 | 6.24 | 6.24 | 6.69 | 6.21 | 47.8M |
| June 11, 2025 | 6.08 | 6.08 | 6.08 | 6.14 | 6.06 | 4.54M |
| June 10, 2025 | 6.15 | 6.1 | 6.1 | 6.22 | 6.01 | 6.35M |
| June 09, 2025 | 6.13 | 6.15 | 6.15 | 6.22 | 6.11 | 6.33M |
| June 06, 2025 | 5.99 | 6.11 | 6.11 | 6.15 | 5.97 | 7.05M |
| June 05, 2025 | 6.06 | 5.99 | 5.99 | 6.09 | 5.9 | 7.44M |
| June 04, 2025 | 5.96 | 6.08 | 6.08 | 6.16 | 5.92 | 9.03M |
| June 03, 2025 | 6.03 | 5.97 | 5.98 | 6.03 | 5.9 | 7.47M |
| May 30, 2025 | 5.92 | 5.88 | 5.88 | 5.99 | 5.85 | 5.43M |